| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 5.75 | 5.91 | 5.64 | 5.77 | 5.77 | +0.04 (+0.70%) | 926,390 |
| 15 Jun 2004 | CNY | 5.6 | 5.8 | 5.38 | 5.73 | 5.73 | +0.07 (+1.24%) | 1,789,367 |
| 14 Jun 2004 | CNY | 5.91 | 5.91 | 5.62 | 5.66 | 5.66 | -0.26 (-4.39%) | 1,178,148 |
| 11 Jun 2004 | CNY | 5.88 | 6.08 | 5.85 | 5.92 | 5.92 | +0.06 (+1.02%) | 1,435,823 |
| 10 Jun 2004 | CNY | 5.91 | 5.97 | 5.8 | 5.86 | 5.86 | -0.06 (-1.01%) | 1,042,614 |
| 9 Jun 2004 | CNY | 6.11 | 6.18 | 5.9 | 5.92 | 5.92 | -0.2 (-3.27%) | 1,164,371 |
| 8 Jun 2004 | CNY | 6.18 | 6.18 | 6.05 | 6.12 | 6.12 | -0.02 (-0.33%) | 876,665 |
| 7 Jun 2004 | CNY | 6.25 | 6.25 | 6.03 | 6.14 | 6.14 | -0.11 (-1.76%) | 1,609,528 |
| 4 Jun 2004 | CNY | 6.22 | 6.35 | 6.22 | 6.25 | 6.25 | -0.06 (-0.95%) | 833,717 |
| 3 Jun 2004 | CNY | 6.51 | 6.51 | 6.27 | 6.31 | 6.31 | -0.2 (-3.07%) | 2,267,347 |
| 2 Jun 2004 | CNY | 6.4 | 6.57 | 6.35 | 6.51 | 6.51 | +0.12 (+1.88%) | 3,517,046 |
| 1 Jun 2004 | CNY | 6.2 | 6.46 | 5.98 | 6.39 | 6.39 | +0.16 (+2.57%) | 3,887,978 |
| 31 May 2004 | CNY | 6.2 | 6.35 | 6.16 | 6.23 | 6.23 | +0.03 (+0.48%) | 1,098,571 |
| 28 May 2004 | CNY | 6.19 | 6.34 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,568,993 |
| 27 May 2004 | CNY | 6.02 | 6.37 | 5.93 | 6.19 | 6.19 | +0.19 (+3.17%) | 3,461,488 |
| 26 May 2004 | CNY | 6.5 | 6.65 | 5.9 | 6 | 6 | -0.55 (-8.40%) | 3,613,166 |
| 25 May 2004 | CNY | 6.54 | 6.72 | 6.5 | 6.55 | 6.55 | +0.01 (+0.15%) | 1,138,662 |
| 24 May 2004 | CNY | 6.58 | 6.7 | 6.51 | 6.54 | 6.54 | -0.01 (-0.15%) | 675,730 |
| 21 May 2004 | CNY | 6.55 | 6.69 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 833,881 |
| 20 May 2004 | CNY | 6.71 | 6.78 | 6.52 | 6.55 | 6.55 | -0.17 (-2.53%) | 1,026,500 |
| 19 May 2004 | CNY | 6.8 | 6.83 | 6.62 | 6.72 | 6.72 | -0.09 (-1.32%) | 1,699,559 |
| 18 May 2004 | CNY | 6.7 | 6.82 | 6.4 | 6.81 | 6.81 | +0.01 (+0.15%) | 2,327,880 |
| 14 May 2004 | CNY | 7.08 | 7.09 | 6.53 | 6.8 | 6.8 | -0.33 (-4.63%) | 5,680,730 |
| 13 May 2004 | CNY | 7.4 | 7.4 | 7.12 | 7.13 | 7.13 | -0.27 (-3.65%) | 2,539,193 |
| 12 May 2004 | CNY | 7.22 | 7.4 | 7.22 | 7.4 | 7.4 | +0.16 (+2.21%) | 2,196,145 |
| 11 May 2004 | CNY | 7.08 | 7.26 | 7.07 | 7.24 | 7.24 | +0.15 (+2.12%) | 2,562,377 |
| 10 May 2004 | CNY | 6.98 | 7.19 | 6.98 | 7.09 | 7.09 | +0.1 (+1.43%) | 1,993,653 |
| 30 Apr 2004 | CNY | 6.98 | 7.01 | 6.62 | 6.99 | 6.99 | 0.0 (0.0%) | 2,271,222 |
| 29 Apr 2004 | CNY | 7.24 | 7.28 | 6.88 | 6.99 | 6.99 | -0.24 (-3.32%) | 4,455,908 |
| 28 Apr 2004 | CNY | 7 | 7.39 | 6.8 | 7.23 | 7.23 | +0.17 (+2.41%) | 4,827,405 |
