| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | CNY | 5.23 | 5.42 | 5.12 | 5.17 | 5.17 | -0.02 (-0.39%) | 66,600 |
| 29 Jun 2004 | CNY | 5.21 | 5.28 | 5.1 | 5.19 | 5.19 | -0.01 (-0.19%) | 123,750 |
| 28 Jun 2004 | CNY | 5.19 | 5.2 | 5.12 | 5.2 | 5.2 | -0.1 (-1.89%) | 107,800 |
| 25 Jun 2004 | CNY | 5.48 | 5.59 | 5.06 | 5.3 | 5.3 | -0.18 (-3.28%) | 162,030 |
| 24 Jun 2004 | CNY | 5.59 | 5.59 | 5.47 | 5.48 | 5.48 | -0.1 (-1.79%) | 146,500 |
| 23 Jun 2004 | CNY | 5.57 | 5.64 | 5.56 | 5.58 | 5.58 | -0.09 (-1.59%) | 65,890 |
| 22 Jun 2004 | CNY | 5.76 | 5.76 | 5.62 | 5.67 | 5.67 | 0.0 (0.0%) | 73,900 |
| 21 Jun 2004 | CNY | 5.56 | 5.68 | 5.56 | 5.67 | 5.67 | +0.06 (+1.07%) | 52,970 |
| 18 Jun 2004 | CNY | 5.63 | 5.66 | 5.58 | 5.61 | 5.61 | -0.02 (-0.36%) | 137,207 |
| 17 Jun 2004 | CNY | 5.88 | 5.88 | 5.6 | 5.63 | 5.63 | -0.08 (-1.40%) | 143,400 |
| 16 Jun 2004 | CNY | 5.6 | 5.75 | 5.57 | 5.71 | 5.71 | +0.03 (+0.53%) | 128,501 |
| 15 Jun 2004 | CNY | 5.51 | 5.92 | 5.42 | 5.68 | 5.68 | +0.15 (+2.71%) | 200,650 |
| 14 Jun 2004 | CNY | 5.75 | 5.75 | 5.51 | 5.53 | 5.53 | -0.22 (-3.83%) | 212,100 |
| 11 Jun 2004 | CNY | 5.72 | 5.9 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 121,100 |
| 10 Jun 2004 | CNY | 5.97 | 6.09 | 5.69 | 5.7 | 5.7 | -0.18 (-3.06%) | 236,300 |
| 9 Jun 2004 | CNY | 6.05 | 6.09 | 5.81 | 5.88 | 5.88 | -0.17 (-2.81%) | 176,600 |
| 8 Jun 2004 | CNY | 6 | 6.2 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 118,900 |
| 7 Jun 2004 | CNY | 6.12 | 6.12 | 5.99 | 6 | 6 | -0.12 (-1.96%) | 165,585 |
| 4 Jun 2004 | CNY | 6.17 | 6.18 | 6.09 | 6.12 | 6.12 | -0.05 (-0.81%) | 111,200 |
| 3 Jun 2004 | CNY | 6.25 | 6.25 | 6.1 | 6.17 | 6.17 | -0.08 (-1.28%) | 121,100 |
| 2 Jun 2004 | CNY | 6.35 | 6.36 | 6.23 | 6.25 | 6.25 | -0.06 (-0.95%) | 246,010 |
| 1 Jun 2004 | CNY | 6.29 | 6.34 | 6.25 | 6.31 | 6.31 | +0.01 (+0.16%) | 400,430 |
| 31 May 2004 | CNY | 6.25 | 6.33 | 6.23 | 6.3 | 6.3 | +0.09 (+1.45%) | 363,930 |
| 28 May 2004 | CNY | 6.24 | 6.25 | 6.11 | 6.21 | 6.21 | +0.02 (+0.32%) | 198,100 |
| 27 May 2004 | CNY | 6.12 | 6.19 | 5.97 | 6.19 | 6.19 | +0.18 (+3.00%) | 281,876 |
| 26 May 2004 | CNY | 6.05 | 6.15 | 5.96 | 6.01 | 6.01 | -0.04 (-0.66%) | 147,700 |
| 25 May 2004 | CNY | 6.23 | 6.26 | 6.02 | 6.05 | 6.05 | -0.13 (-2.10%) | 143,500 |
| 24 May 2004 | CNY | 6.24 | 6.38 | 6.17 | 6.18 | 6.18 | -0.06 (-0.96%) | 161,600 |
| 21 May 2004 | CNY | 6.19 | 6.32 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 127,100 |
| 20 May 2004 | CNY | 6.18 | 6.32 | 6.18 | 6.24 | 6.24 | +0.01 (+0.16%) | 227,370 |
