| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 2.9786 | 3.053 | 2.9671 | 3.0072 | 3.0072 | +0.006 (+0.19%) | 370,649 |
| 9 Jun 2004 | CNY | 3.1046 | 3.1161 | 2.9786 | 3.0015 | 3.0015 | -0.092 (-2.96%) | 573,896 |
| 8 Jun 2004 | CNY | 3.1791 | 3.1791 | 3.0931 | 3.0931 | 3.0931 | -0.08 (-2.53%) | 490,657 |
| 7 Jun 2004 | CNY | 3.1562 | 3.1791 | 3.139 | 3.1733 | 3.1733 | -0.006 (-0.18%) | 413,236 |
| 4 Jun 2004 | CNY | 3.1848 | 3.2478 | 3.1676 | 3.1791 | 3.1791 | -0.011 (-0.36%) | 454,499 |
| 3 Jun 2004 | CNY | 3.3165 | 3.3223 | 3.1848 | 3.1905 | 3.1905 | -0.08 (-2.45%) | 580,447 |
| 2 Jun 2004 | CNY | 3.3108 | 3.3108 | 3.265 | 3.2707 | 3.2707 | -0.046 (-1.38%) | 531,540 |
| 1 Jun 2004 | CNY | 3.2535 | 3.3337 | 3.2249 | 3.3165 | 3.3165 | +0.057 (+1.75%) | 731,369 |
| 31 May 2004 | CNY | 3.2478 | 3.2879 | 3.2077 | 3.2593 | 3.2593 | 0.0 (0.0%) | 478,984 |
| 28 May 2004 | CNY | 3.265 | 3.3795 | 3.2535 | 3.2593 | 3.2593 | +0.034 (+1.07%) | 1,006,984 |
| 27 May 2004 | CNY | 3.1504 | 3.2421 | 3.1332 | 3.2249 | 3.2249 | +0.074 (+2.36%) | 591,714 |
| 26 May 2004 | CNY | 3.139 | 3.2077 | 3.139 | 3.1504 | 3.1504 | +0.011 (+0.36%) | 439,033 |
| 25 May 2004 | CNY | 3.2077 | 3.2593 | 3.1275 | 3.139 | 3.139 | -0.086 (-2.66%) | 772,359 |
| 24 May 2004 | CNY | 3.3509 | 3.3509 | 3.1504 | 3.2249 | 3.2249 | -0.126 (-3.76%) | 608,149 |
| 21 May 2004 | CNY | 3.2994 | 3.3795 | 3.2822 | 3.3509 | 3.3509 | +0.063 (+1.92%) | 925,848 |
| 20 May 2004 | CNY | 3.2994 | 3.3566 | 3.265 | 3.2879 | 3.2879 | -0.011 (-0.35%) | 562,456 |
| 19 May 2004 | CNY | 3.3223 | 3.3509 | 3.2593 | 3.2994 | 3.2994 | -0.023 (-0.69%) | 924,076 |
| 18 May 2004 | CNY | 3.265 | 3.328 | 3.2192 | 3.3223 | 3.3223 | +0.109 (+3.39%) | 1,218,217 |
| 17 May 2004 | CNY | 3.2077 | 3.2249 | 3.1218 | 3.2134 | 3.2134 | +0.006 (+0.18%) | 882,360 |
| 14 May 2004 | CNY | 3.3108 | 3.3108 | 3.1962 | 3.2077 | 3.2077 | -0.063 (-1.93%) | 602,215 |
| 13 May 2004 | CNY | 3.2994 | 3.2994 | 3.2192 | 3.2707 | 3.2707 | -0.029 (-0.87%) | 713,370 |
| 12 May 2004 | CNY | 3.2134 | 3.2994 | 3.1848 | 3.2994 | 3.2994 | +0.086 (+2.68%) | 751,076 |
| 11 May 2004 | CNY | 3.1848 | 3.2421 | 3.1676 | 3.2134 | 3.2134 | +0.029 (+0.90%) | 590,820 |
| 10 May 2004 | CNY | 3.2593 | 3.2593 | 3.1733 | 3.1848 | 3.1848 | -0.086 (-2.63%) | 754,311 |
| 30 Apr 2004 | CNY | 3.3795 | 3.3795 | 3.1791 | 3.2707 | 3.2707 | -0.04 (-1.21%) | 1,231,365 |
| 29 Apr 2004 | CNY | 3.3165 | 3.3967 | 3.2879 | 3.3108 | 3.3108 | 0.0 (0.0%) | 1,347,513 |
| 28 Apr 2004 | CNY | 3.4655 | 3.517 | 3.2764 | 3.3108 | 3.3108 | -0.178 (-5.09%) | 3,071,543 |
| 27 Apr 2004 | CNY | 3.7519 | 3.7519 | 3.4826 | 3.4884 | 3.4884 | -0.264 (-7.02%) | 5,377,414 |
| 26 Apr 2004 | CNY | 3.7748 | 3.7748 | 3.6488 | 3.7519 | 3.7519 | -0.069 (-1.80%) | 3,285,487 |
| 23 Apr 2004 | CNY | 3.7805 | 4.0325 | 3.7805 | 3.8206 | 3.8206 | +0.155 (+4.22%) | 12,770,209 |
