| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 3.1065 | 3.1239 | 2.9555 | 2.9729 | 2.9729 | +0.099 (+3.43%) | 3,870,057 |
| 11 Jun 2004 | CNY | 2.8917 | 2.9555 | 2.8568 | 2.8742 | 2.8742 | +0.012 (+0.41%) | 460,998 |
| 10 Jun 2004 | CNY | 2.8568 | 2.8917 | 2.8278 | 2.8626 | 2.8626 | +0.006 (+0.20%) | 425,479 |
| 9 Jun 2004 | CNY | 2.9265 | 2.9323 | 2.8394 | 2.8568 | 2.8568 | -0.075 (-2.57%) | 737,614 |
| 8 Jun 2004 | CNY | 2.9555 | 2.9613 | 2.9091 | 2.9323 | 2.9323 | -0.017 (-0.59%) | 351,194 |
| 7 Jun 2004 | CNY | 3.0078 | 3.0078 | 2.9323 | 2.9497 | 2.9497 | -0.064 (-2.12%) | 695,796 |
| 4 Jun 2004 | CNY | 3.0194 | 3.0426 | 3.0078 | 3.0136 | 3.0136 | -0.012 (-0.38%) | 569,343 |
| 3 Jun 2004 | CNY | 3.1007 | 3.1007 | 3.0136 | 3.0252 | 3.0252 | -0.081 (-2.62%) | 944,232 |
| 2 Jun 2004 | CNY | 3.1355 | 3.1355 | 3.0949 | 3.1065 | 3.1065 | -0.041 (-1.29%) | 549,032 |
| 1 Jun 2004 | CNY | 3.1297 | 3.1471 | 3.0833 | 3.1471 | 3.1471 | +0.046 (+1.50%) | 686,573 |
| 31 May 2004 | CNY | 3.1065 | 3.1065 | 3.0659 | 3.1007 | 3.1007 | +0.029 (+0.94%) | 280,487 |
| 28 May 2004 | CNY | 3.1355 | 3.1355 | 3.0659 | 3.0717 | 3.0717 | -0.035 (-1.12%) | 289,501 |
| 27 May 2004 | CNY | 3.0368 | 3.1239 | 3.0368 | 3.1065 | 3.1065 | +0.058 (+1.91%) | 440,273 |
| 26 May 2004 | CNY | 3.031 | 3.0891 | 3.031 | 3.0484 | 3.0484 | 0.0 (0.0%) | 310,168 |
| 25 May 2004 | CNY | 3.182 | 3.182 | 3.0426 | 3.0484 | 3.0484 | -0.064 (-2.05%) | 566,889 |
| 24 May 2004 | CNY | 3.1471 | 3.182 | 3.1123 | 3.1123 | 3.1123 | -0.046 (-1.47%) | 324,806 |
| 21 May 2004 | CNY | 3.1588 | 3.1762 | 3.1007 | 3.1588 | 3.1588 | +0.023 (+0.74%) | 345,042 |
| 20 May 2004 | CNY | 3.1994 | 3.2168 | 3.1181 | 3.1355 | 3.1355 | -0.064 (-2.00%) | 784,415 |
| 19 May 2004 | CNY | 3.1297 | 3.3097 | 3.0949 | 3.1994 | 3.1994 | +0.163 (+5.35%) | 2,279,137 |
| 17 May 2004 | CNY | 3.0949 | 3.0949 | 3.0368 | 3.0368 | 3.0368 | -0.058 (-1.88%) | 568,894 |
| 14 May 2004 | CNY | 3.1646 | 3.1646 | 3.0775 | 3.0949 | 3.0949 | -0.07 (-2.20%) | 399,720 |
| 13 May 2004 | CNY | 3.1936 | 3.1936 | 3.1529 | 3.1646 | 3.1646 | -0.023 (-0.73%) | 260,291 |
| 12 May 2004 | CNY | 3.1123 | 3.2052 | 3.0949 | 3.1878 | 3.1878 | +0.075 (+2.43%) | 436,548 |
| 11 May 2004 | CNY | 3.1239 | 3.1297 | 3.0775 | 3.1123 | 3.1123 | +0.006 (+0.19%) | 266,538 |
| 10 May 2004 | CNY | 3.1936 | 3.2052 | 3.1007 | 3.1065 | 3.1065 | -0.087 (-2.73%) | 288,254 |
| 30 Apr 2004 | CNY | 3.1936 | 3.24 | 3.182 | 3.1936 | 3.1936 | -0.017 (-0.54%) | 530,887 |
| 29 Apr 2004 | CNY | 3.2807 | 3.2807 | 3.2052 | 3.211 | 3.211 | -0.07 (-2.12%) | 801,041 |
| 28 Apr 2004 | CNY | 3.2342 | 3.2923 | 3.1994 | 3.2807 | 3.2807 | +0.035 (+1.07%) | 791,495 |
| 27 Apr 2004 | CNY | 3.2981 | 3.3097 | 3.2284 | 3.2459 | 3.2459 | -0.052 (-1.58%) | 754,564 |
| 26 Apr 2004 | CNY | 3.2691 | 3.3213 | 3.2633 | 3.2981 | 3.2981 | +0.029 (+0.89%) | 392,491 |
