| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 6.42 | 6.43 | 6.1 | 6.13 | 6.13 | -0.3 (-4.67%) | 21,042,599 |
| 11 Jun 2004 | CNY | 6.45 | 6.56 | 6.33 | 6.43 | 6.43 | +0.03 (+0.47%) | 12,982,090 |
| 10 Jun 2004 | CNY | 6.3 | 6.47 | 6.28 | 6.4 | 6.4 | +0.09 (+1.43%) | 11,962,319 |
| 9 Jun 2004 | CNY | 6.28 | 6.39 | 6.24 | 6.31 | 6.31 | +0.03 (+0.48%) | 8,383,560 |
| 8 Jun 2004 | CNY | 6.32 | 6.37 | 6.2 | 6.28 | 6.28 | -0.04 (-0.63%) | 9,792,514 |
| 7 Jun 2004 | CNY | 6.26 | 6.35 | 6.24 | 6.32 | 6.32 | +0.04 (+0.64%) | 8,211,697 |
| 4 Jun 2004 | CNY | 6.33 | 6.37 | 6.26 | 6.28 | 6.28 | -0.05 (-0.79%) | 8,407,719 |
| 3 Jun 2004 | CNY | 6.4 | 6.41 | 6.32 | 6.33 | 6.33 | -0.07 (-1.09%) | 7,351,449 |
| 2 Jun 2004 | CNY | 6.53 | 6.53 | 6.33 | 6.4 | 6.4 | -0.1 (-1.54%) | 14,353,436 |
| 1 Jun 2004 | CNY | 6.46 | 6.51 | 6.43 | 6.5 | 6.5 | +0.03 (+0.46%) | 13,316,995 |
| 31 May 2004 | CNY | 6.45 | 6.48 | 6.42 | 6.47 | 6.47 | +0.01 (+0.15%) | 5,823,382 |
| 28 May 2004 | CNY | 6.49 | 6.49 | 6.42 | 6.46 | 6.46 | -0.01 (-0.15%) | 8,932,534 |
| 27 May 2004 | CNY | 6.36 | 6.53 | 6.33 | 6.47 | 6.47 | +0.1 (+1.57%) | 18,501,000 |
| 26 May 2004 | CNY | 6.28 | 6.39 | 6.24 | 6.37 | 6.37 | +0.08 (+1.27%) | 6,399,040 |
| 25 May 2004 | CNY | 6.4 | 6.4 | 6.25 | 6.29 | 6.29 | -0.11 (-1.72%) | 12,371,600 |
| 24 May 2004 | CNY | 6.43 | 6.46 | 6.33 | 6.4 | 6.4 | 0.0 (0.0%) | 6,561,450 |
| 21 May 2004 | CNY | 6.27 | 6.44 | 6.25 | 6.4 | 6.4 | +0.11 (+1.75%) | 21,532,590 |
| 20 May 2004 | CNY | 6.24 | 6.32 | 6.14 | 6.29 | 6.29 | +0.03 (+0.48%) | 11,677,674 |
| 19 May 2004 | CNY | 6.35 | 6.41 | 6.21 | 6.26 | 6.26 | -0.11 (-1.73%) | 15,830,859 |
| 18 May 2004 | CNY | 6.15 | 6.38 | 6.03 | 6.37 | 6.37 | +0.19 (+3.07%) | 22,706,694 |
| 17 May 2004 | CNY | 6.21 | 6.3 | 6.15 | 6.18 | 6.18 | -0.06 (-0.96%) | 9,434,013 |
| 14 May 2004 | CNY | 6.37 | 6.42 | 6.15 | 6.24 | 6.24 | -0.12 (-1.89%) | 14,882,387 |
| 13 May 2004 | CNY | 6.39 | 6.45 | 6.32 | 6.36 | 6.36 | -0.03 (-0.47%) | 9,770,181 |
| 12 May 2004 | CNY | 6.3 | 6.42 | 6.21 | 6.39 | 6.39 | +0.09 (+1.43%) | 18,267,965 |
| 11 May 2004 | CNY | 6.08 | 6.33 | 6.01 | 6.3 | 6.3 | +0.19 (+3.11%) | 23,505,827 |
| 10 May 2004 | CNY | 6.35 | 6.35 | 6.09 | 6.11 | 6.11 | -0.27 (-4.23%) | 22,763,348 |
| 30 Apr 2004 | CNY | 6.32 | 6.41 | 6.17 | 6.38 | 6.38 | +0.2 (+3.24%) | 25,022,574 |
| 29 Apr 2004 | CNY | 6.38 | 6.42 | 6.15 | 6.18 | 6.18 | -0.19 (-2.98%) | 45,512,746 |
| 27 Apr 2004 | CNY | 6.69 | 6.73 | 6.36 | 6.37 | 6.37 | -0.32 (-4.78%) | 27,730,682 |
| 26 Apr 2004 | CNY | 6.77 | 6.79 | 6.61 | 6.69 | 6.69 | -0.07 (-1.04%) | 11,461,902 |
