| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 9.12 | 9.2 | 8.97 | 9.04 | 9.04 | -0.08 (-0.88%) | 61,760 |
| 4 Jun 2004 | CNY | 9.18 | 9.2 | 9 | 9.12 | 9.12 | -0.01 (-0.11%) | 59,370 |
| 3 Jun 2004 | CNY | 9.28 | 9.45 | 9.11 | 9.13 | 9.13 | -0.15 (-1.62%) | 99,004 |
| 2 Jun 2004 | CNY | 9.36 | 9.37 | 9.2 | 9.28 | 9.28 | -0.13 (-1.38%) | 144,314 |
| 1 Jun 2004 | CNY | 9.45 | 9.58 | 9.23 | 9.41 | 9.41 | +0.03 (+0.32%) | 907,470 |
| 31 May 2004 | CNY | 9.01 | 9.45 | 9 | 9.38 | 9.38 | +0.16 (+1.74%) | 812,158 |
| 28 May 2004 | CNY | 9.04 | 9.45 | 8.79 | 9.22 | 9.22 | +0.18 (+1.99%) | 1,492,930 |
| 27 May 2004 | CNY | 8.98 | 9.1 | 8.9 | 9.04 | 9.04 | -0.01 (-0.11%) | 132,217 |
| 26 May 2004 | CNY | 9.16 | 9.4 | 8.29 | 9.05 | 9.05 | -0.14 (-1.52%) | 267,724 |
| 25 May 2004 | CNY | 9.63 | 9.65 | 9.18 | 9.19 | 9.19 | -0.333 (-3.50%) | 93,490 |
| 25 May 2004 |
|
|||||||
| 24 May 2004 | CNY | 9.7692 | 9.8 | 9.2692 | 9.5231 | 9.5231 | -0.092 (-0.96%) | 559,331 |
| 21 May 2004 | CNY | 9.2923 | 9.7692 | 9.0769 | 9.6154 | 9.6154 | +0.262 (+2.80%) | 2,230,176 |
| 20 May 2004 | CNY | 9.3692 | 9.6154 | 9.2 | 9.3539 | 9.3539 | -0.015 (-0.16%) | 2,096,562 |
| 19 May 2004 | CNY | 8.7615 | 9.4462 | 8.5539 | 9.3692 | 9.3692 | +0.646 (+7.41%) | 1,574,690 |
| 18 May 2004 | CNY | 8.5385 | 8.9231 | 8.4692 | 8.7231 | 8.7231 | +0.2 (+2.35%) | 915,070 |
| 17 May 2004 | CNY | 8.3231 | 8.5385 | 8.0769 | 8.5231 | 8.5231 | +0.2 (+2.40%) | 103,985 |
| 14 May 2004 | CNY | 8.5231 | 8.5231 | 8.3154 | 8.3231 | 8.3231 | -0.2 (-2.35%) | 129,205 |
| 13 May 2004 | CNY | 8.5308 | 8.6539 | 8.3154 | 8.5231 | 8.5231 | +0.015 (+0.18%) | 798,655 |
| 12 May 2004 | CNY | 7.9769 | 8.7692 | 7.9769 | 8.5077 | 8.5077 | +0.531 (+6.65%) | 1,654,625 |
| 11 May 2004 | CNY | 7.8077 | 8.1615 | 7.7308 | 7.9769 | 7.9769 | +0.169 (+2.17%) | 850,135 |
| 10 May 2004 | CNY | 8.2154 | 8.2154 | 7.6 | 7.8077 | 7.8077 | -0.308 (-3.79%) | 322,725 |
| 30 Apr 2004 | CNY | 8.7077 | 8.8154 | 8.0846 | 8.1154 | 8.1154 | -0.577 (-6.64%) | 833,300 |
| 29 Apr 2004 | CNY | 8.1923 | 8.9154 | 8.1539 | 8.6923 | 8.6923 | +0.538 (+6.60%) | 2,932,801 |
| 28 Apr 2004 | CNY | 8.0154 | 8.1923 | 8.0154 | 8.1539 | 8.1539 | +0.046 (+0.57%) | 120,510 |
| 27 Apr 2004 | CNY | 8.6615 | 8.7615 | 8.0385 | 8.1077 | 8.1077 | -0.554 (-6.39%) | 228,083 |
| 26 Apr 2004 | CNY | 9.1231 | 9.1231 | 8.6385 | 8.6615 | 8.6615 | -0.469 (-5.14%) | 125,112 |
| 23 Apr 2004 | CNY | 9.2308 | 9.2308 | 8.9462 | 9.1308 | 9.1308 | -0.308 (-3.26%) | 192,920 |
| 22 Apr 2004 | CNY | 9.3154 | 9.5 | 9.1154 | 9.4385 | 9.4385 | -0.069 (-0.73%) | 260,396 |
| 21 Apr 2004 | CNY | 9.7154 | 9.7769 | 9.3692 | 9.5077 | 9.5077 | -0.208 (-2.14%) | 316,810 |
| 20 Apr 2004 | CNY | 9.7539 | 9.8231 | 9.6539 | 9.7154 | 9.7154 | -0.031 (-0.32%) | 179,270 |
