| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 4.4318 | 4.4621 | 4.3939 | 4.4318 | 4.4318 | -0.053 (-1.18%) | 303,143 |
| 17 Jun 2004 | CNY | 4.5227 | 4.5758 | 4.4167 | 4.4849 | 4.4849 | -0.053 (-1.17%) | 310,198 |
| 16 Jun 2004 | CNY | 4.5455 | 4.6136 | 4.5076 | 4.5379 | 4.5379 | -0.038 (-0.83%) | 358,023 |
| 15 Jun 2004 | CNY | 4.4318 | 4.6061 | 4.4167 | 4.5758 | 4.5758 | +0.167 (+3.78%) | 463,805 |
| 14 Jun 2004 | CNY | 4.5227 | 4.5227 | 4.3939 | 4.4091 | 4.4091 | -0.121 (-2.68%) | 570,207 |
| 11 Jun 2004 | CNY | 4.5 | 4.697 | 4.5 | 4.5303 | 4.5303 | +0.03 (+0.67%) | 643,038 |
| 10 Jun 2004 | CNY | 4.5455 | 4.5455 | 4.3409 | 4.5 | 4.5 | -0.068 (-1.49%) | 931,101 |
| 9 Jun 2004 | CNY | 4.947 | 4.947 | 4.4697 | 4.5682 | 4.5682 | -0.379 (-7.66%) | 2,852,054 |
| 8 Jun 2004 | CNY | 5.0758 | 5.0758 | 4.8864 | 4.947 | 4.947 | -0.114 (-2.24%) | 1,006,896 |
| 7 Jun 2004 | CNY | 5.0682 | 5.1136 | 4.9773 | 5.0606 | 5.0606 | -0.015 (-0.30%) | 1,327,326 |
| 4 Jun 2004 | CNY | 4.9773 | 5.1136 | 4.9242 | 5.0758 | 5.0758 | +0.136 (+2.76%) | 3,806,589 |
| 3 Jun 2004 | CNY | 4.9091 | 4.9773 | 4.8106 | 4.9394 | 4.9394 | +0.023 (+0.46%) | 1,209,931 |
| 2 Jun 2004 | CNY | 4.9091 | 5 | 4.8485 | 4.9167 | 4.9167 | -0.045 (-0.91%) | 617,463 |
| 1 Jun 2004 | CNY | 4.8939 | 4.9697 | 4.8636 | 4.9621 | 4.9621 | +0.068 (+1.39%) | 998,250 |
| 31 May 2004 | CNY | 4.7727 | 4.8939 | 4.7349 | 4.8939 | 4.8939 | +0.091 (+1.89%) | 547,404 |
| 28 May 2004 | CNY | 4.8864 | 4.9015 | 4.7576 | 4.803 | 4.803 | -0.053 (-1.09%) | 279,345 |
| 27 May 2004 | CNY | 4.7803 | 4.8712 | 4.697 | 4.8561 | 4.8561 | +0.129 (+2.72%) | 622,634 |
| 26 May 2004 | CNY | 4.6667 | 4.7955 | 4.6515 | 4.7273 | 4.7273 | -0.008 (-0.16%) | 298,981 |
| 25 May 2004 | CNY | 4.8636 | 4.9015 | 4.6818 | 4.7349 | 4.7349 | -0.136 (-2.80%) | 636,372 |
| 24 May 2004 | CNY | 4.9849 | 4.9924 | 4.8106 | 4.8712 | 4.8712 | -0.114 (-2.28%) | 883,872 |
| 21 May 2004 | CNY | 4.9242 | 5 | 4.8939 | 4.9849 | 4.9849 | +0.099 (+2.02%) | 2,732,628 |
| 20 May 2004 | CNY | 4.8182 | 4.9621 | 4.7727 | 4.8864 | 4.8864 | +0.068 (+1.42%) | 1,095,898 |
| 19 May 2004 | CNY | 4.7879 | 4.8409 | 4.7121 | 4.8182 | 4.8182 | +0.03 (+0.63%) | 946,838 |
| 18 May 2004 | CNY | 4.6818 | 4.7879 | 4.6439 | 4.7879 | 4.7879 | +0.106 (+2.27%) | 414,612 |
| 17 May 2004 | CNY | 4.7879 | 4.8333 | 4.6288 | 4.6818 | 4.6818 | -0.106 (-2.22%) | 530,904 |
| 14 May 2004 | CNY | 4.9697 | 4.9924 | 4.7576 | 4.7879 | 4.7879 | -0.182 (-3.66%) | 594,921 |
| 13 May 2004 | CNY | 5 | 5.0076 | 4.9015 | 4.9697 | 4.9697 | 0.0 (0.0%) | 350,988 |
| 12 May 2004 | CNY | 4.7955 | 5.0152 | 4.7955 | 4.9697 | 4.9697 | +0.129 (+2.66%) | 772,819 |
| 11 May 2004 | CNY | 4.803 | 4.8712 | 4.7727 | 4.8409 | 4.8409 | +0.038 (+0.79%) | 449,093 |
| 10 May 2004 | CNY | 5 | 5 | 4.7803 | 4.803 | 4.803 | -0.167 (-3.35%) | 330,000 |
