| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | CNY | 3.3861 | 3.4378 | 3.2714 | 3.4321 | 3.4321 | +0.023 (+0.67%) | 4,322,998 |
| 14 Jun 2004 | CNY | 3.61 | 3.61 | 3.3861 | 3.4091 | 3.4091 | -0.201 (-5.57%) | 4,474,089 |
| 11 Jun 2004 | CNY | 3.6444 | 3.7764 | 3.587 | 3.61 | 3.61 | +0.035 (+0.96%) | 3,821,543 |
| 10 Jun 2004 | CNY | 3.5583 | 3.6559 | 3.5239 | 3.5755 | 3.5755 | -0.006 (-0.16%) | 3,237,318 |
| 9 Jun 2004 | CNY | 3.719 | 3.742 | 3.5583 | 3.5813 | 3.5813 | -0.149 (-4.00%) | 3,551,335 |
| 8 Jun 2004 | CNY | 3.7764 | 3.8108 | 3.7248 | 3.7305 | 3.7305 | -0.057 (-1.52%) | 2,400,230 |
| 7 Jun 2004 | CNY | 3.7534 | 3.7936 | 3.6961 | 3.7879 | 3.7879 | +0.017 (+0.46%) | 4,086,302 |
| 4 Jun 2004 | CNY | 3.8453 | 3.8453 | 3.7075 | 3.7707 | 3.7707 | -0.103 (-2.67%) | 7,582,020 |
| 3 Jun 2004 | CNY | 4.0461 | 4.0461 | 3.8625 | 3.874 | 3.874 | -0.195 (-4.79%) | 7,909,476 |
| 2 Jun 2004 | CNY | 4.006 | 4.1093 | 3.9084 | 4.0691 | 4.0691 | +0.04 (+1.00%) | 11,653,765 |
| 1 Jun 2004 | CNY | 4.006 | 4.0519 | 3.9199 | 4.0289 | 4.0289 | +0.04 (+1.01%) | 9,122,854 |
| 28 May 2004 | CNY | 4.0576 | 4.0576 | 3.9715 | 3.9888 | 3.9888 | -0.069 (-1.70%) | 7,175,792 |
| 27 May 2004 | CNY | 3.9314 | 4.1093 | 3.9256 | 4.0576 | 4.0576 | +0.132 (+3.36%) | 18,384,656 |
| 26 May 2004 | CNY | 3.8625 | 3.9715 | 3.851 | 3.9256 | 3.9256 | +0.029 (+0.74%) | 7,835,363 |
| 25 May 2004 | CNY | 3.9658 | 4.0175 | 3.851 | 3.8969 | 3.8969 | -0.069 (-1.74%) | 8,992,932 |
| 24 May 2004 | CNY | 3.9773 | 4.0404 | 3.9199 | 3.9658 | 3.9658 | -0.011 (-0.29%) | 3,833,567 |
| 21 May 2004 | CNY | 3.9027 | 4.0175 | 3.9027 | 3.9773 | 3.9773 | +0.075 (+1.91%) | 10,428,067 |
| 20 May 2004 | CNY | 3.9371 | 3.9888 | 3.851 | 3.9027 | 3.9027 | -0.04 (-1.02%) | 5,342,477 |
| 19 May 2004 | CNY | 3.8395 | 4.0404 | 3.7592 | 3.9428 | 3.9428 | +0.103 (+2.69%) | 12,625,939 |
| 18 May 2004 | CNY | 3.874 | 3.9199 | 3.719 | 3.8395 | 3.8395 | -0.04 (-1.04%) | 5,105,240 |
| 17 May 2004 | CNY | 3.8568 | 3.9601 | 3.8051 | 3.8797 | 3.8797 | +0.006 (+0.15%) | 7,157,655 |
| 14 May 2004 | CNY | 3.7592 | 3.9486 | 3.7362 | 3.874 | 3.874 | +0.115 (+3.05%) | 12,664,981 |
| 13 May 2004 | CNY | 3.7994 | 3.8051 | 3.7133 | 3.7592 | 3.7592 | -0.04 (-1.06%) | 2,528,614 |
| 12 May 2004 | CNY | 3.6387 | 3.8051 | 3.6387 | 3.7994 | 3.7994 | +0.132 (+3.60%) | 6,548,653 |
| 11 May 2004 | CNY | 3.6157 | 3.6961 | 3.5239 | 3.6674 | 3.6674 | +0.046 (+1.27%) | 3,186,804 |
| 10 May 2004 | CNY | 3.7362 | 3.7879 | 3.5583 | 3.6214 | 3.6214 | -0.143 (-3.81%) | 4,740,870 |
| 30 Apr 2004 | CNY | 3.8453 | 3.9199 | 3.6788 | 3.7649 | 3.7649 | -0.103 (-2.67%) | 9,946,884 |
| 29 Apr 2004 | CNY | 3.9601 | 4.0347 | 3.8568 | 3.8682 | 3.8682 | -0.08 (-2.04%) | 9,878,892 |
| 28 Apr 2004 | CNY | 4.0921 | 4.1265 | 3.9314 | 3.9486 | 3.9486 | -0.132 (-3.23%) | 19,032,395 |
| 27 Apr 2004 | CNY | 4.1208 | 4.2011 | 4.0748 | 4.0806 | 4.0806 | -0.029 (-0.70%) | 11,358,050 |
