| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | CNY | 3.0385 | 3.1181 | 2.9396 | 2.9945 | 2.9945 | -0.091 (-2.94%) | 7,577,573 |
| 7 Jun 2004 | CNY | 3.1539 | 3.1539 | 3.0577 | 3.0852 | 3.0852 | -0.082 (-2.60%) | 2,780,628 |
| 4 Jun 2004 | CNY | 3.1731 | 3.2006 | 3.1484 | 3.1676 | 3.1676 | -0.022 (-0.69%) | 1,471,834 |
| 3 Jun 2004 | CNY | 3.2335 | 3.2335 | 3.1786 | 3.1896 | 3.1896 | -0.052 (-1.61%) | 2,056,665 |
| 2 Jun 2004 | CNY | 3.2885 | 3.2885 | 3.1841 | 3.2418 | 3.2418 | 0.0 (0.0%) | 4,671,011 |
| 1 Jun 2004 | CNY | 3.2006 | 3.3049 | 3.1731 | 3.2418 | 3.2418 | +0.041 (+1.29%) | 10,347,726 |
| 31 May 2004 | CNY | 3.1648 | 3.2143 | 3.1401 | 3.2006 | 3.2006 | +0.025 (+0.78%) | 4,393,050 |
| 27 May 2004 | CNY | 3.0495 | 3.1896 | 3.0495 | 3.1758 | 3.1758 | +0.113 (+3.68%) | 3,423,864 |
| 26 May 2004 | CNY | 3.044 | 3.1017 | 3.0357 | 3.0632 | 3.0632 | +0.014 (+0.45%) | 1,496,877 |
| 25 May 2004 | CNY | 3.1017 | 3.1319 | 3.044 | 3.0495 | 3.0495 | -0.052 (-1.68%) | 2,203,757 |
| 24 May 2004 | CNY | 3.1813 | 3.1813 | 3.0879 | 3.1017 | 3.1017 | -0.049 (-1.57%) | 4,672,740 |
| 21 May 2004 | CNY | 3.0714 | 3.1676 | 3.0522 | 3.1511 | 3.1511 | +0.08 (+2.59%) | 3,359,192 |
| 20 May 2004 | CNY | 3.0549 | 3.1456 | 3.0385 | 3.0714 | 3.0714 | -0.005 (-0.18%) | 3,517,313 |
| 19 May 2004 | CNY | 3.0137 | 3.0907 | 2.9698 | 3.0769 | 3.0769 | +0.08 (+2.66%) | 3,323,964 |
| 18 May 2004 | CNY | 3.1044 | 3.1648 | 2.8571 | 2.9973 | 2.9973 | -0.151 (-4.80%) | 5,161,075 |
| 17 May 2004 | CNY | 3.1456 | 3.1896 | 3.1017 | 3.1484 | 3.1484 | -0.003 (-0.09%) | 2,288,595 |
| 14 May 2004 | CNY | 3.1813 | 3.1978 | 3.1401 | 3.1511 | 3.1511 | -0.036 (-1.12%) | 3,069,444 |
| 13 May 2004 | CNY | 3.1593 | 3.1923 | 3.1209 | 3.1868 | 3.1868 | +0.041 (+1.31%) | 4,874,597 |
| 12 May 2004 | CNY | 3.0769 | 3.1621 | 3.0659 | 3.1456 | 3.1456 | +0.069 (+2.23%) | 5,112,296 |
| 11 May 2004 | CNY | 3.0989 | 3.1456 | 3.0357 | 3.0769 | 3.0769 | -0.05 (-1.58%) | 3,298,615 |
| 10 May 2004 | CNY | 3.2033 | 3.2363 | 3.1264 | 3.1264 | 3.1264 | -0.069 (-2.15%) | 1,233,486 |
| 30 Apr 2004 | CNY | 3.1319 | 3.2006 | 3.1319 | 3.1951 | 3.1951 | +0.05 (+1.57%) | 3,191,333 |
| 29 Apr 2004 | CNY | 3.2555 | 3.261 | 3.1264 | 3.1456 | 3.1456 | -0.115 (-3.54%) | 4,715,416 |
| 28 Apr 2004 | CNY | 3.4231 | 3.4341 | 3.2198 | 3.261 | 3.261 | -0.168 (-4.89%) | 4,704,689 |
| 27 Apr 2004 | CNY | 3.478 | 3.5 | 3.4011 | 3.4286 | 3.4286 | -0.027 (-0.79%) | 2,346,529 |
| 26 Apr 2004 | CNY | 3.511 | 3.511 | 3.4148 | 3.456 | 3.456 | +0.055 (+1.61%) | 2,649,468 |
| 23 Apr 2004 | CNY | 3.5247 | 3.5247 | 3.3929 | 3.4011 | 3.4011 | -0.121 (-3.43%) | 4,434,284 |
| 22 Apr 2004 | CNY | 3.4753 | 3.5302 | 3.4368 | 3.522 | 3.522 | +0.028 (+0.79%) | 2,530,702 |
| 21 Apr 2004 | CNY | 3.6209 | 3.6539 | 3.4341 | 3.4945 | 3.4945 | -0.132 (-3.64%) | 7,475,420 |
| 20 Apr 2004 | CNY | 3.6071 | 3.6758 | 3.5989 | 3.6264 | 3.6264 | +0.019 (+0.54%) | 3,423,602 |
