| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | CNY | 9.2818 | 9.3 | 8.9818 | 8.9909 | 8.9909 | -0.245 (-2.66%) | 1,540,243 |
| 16 Jun 2004 | CNY | 9.2273 | 9.3455 | 9.1364 | 9.2364 | 9.2364 | +0.027 (+0.30%) | 1,933,520 |
| 15 Jun 2004 | CNY | 9.1182 | 9.2727 | 8.8182 | 9.2091 | 9.2091 | +0.127 (+1.40%) | 3,116,664 |
| 14 Jun 2004 | CNY | 9.5727 | 9.5909 | 8.9818 | 9.0818 | 9.0818 | -0.464 (-4.86%) | 3,753,373 |
| 11 Jun 2004 | CNY | 9.9455 | 10.1818 | 9.4818 | 9.5455 | 9.5455 | -0.273 (-2.78%) | 3,995,956 |
| 10 Jun 2004 | CNY | 10 | 10.1364 | 9.7273 | 9.8182 | 9.8182 | -0.245 (-2.44%) | 4,043,246 |
| 9 Jun 2004 | CNY | 10.9273 | 10.9273 | 9.9091 | 10.0636 | 10.0636 | -0.873 (-7.98%) | 7,063,232 |
| 8 Jun 2004 | CNY | 10.7182 | 10.9727 | 10.6364 | 10.9364 | 10.9364 | +0.209 (+1.95%) | 5,977,408 |
| 7 Jun 2004 | CNY | 10.7273 | 10.7636 | 10.5546 | 10.7273 | 10.7273 | -0.054 (-0.51%) | 1,704,105 |
| 4 Jun 2004 | CNY | 10.5182 | 10.9546 | 10.5182 | 10.7818 | 10.7818 | +0.218 (+2.07%) | 4,392,697 |
| 3 Jun 2004 | CNY | 10.9455 | 11.0727 | 10.5455 | 10.5636 | 10.5636 | -0.382 (-3.49%) | 4,109,438 |
| 2 Jun 2004 | CNY | 10.7909 | 11.0455 | 10.6636 | 10.9455 | 10.9455 | +0.155 (+1.43%) | 5,324,367 |
| 1 Jun 2004 | CNY | 10.4727 | 10.8545 | 10.4546 | 10.7909 | 10.7909 | +0.336 (+3.22%) | 4,057,957 |
| 31 May 2004 | CNY | 10.3909 | 10.5455 | 10.3636 | 10.4546 | 10.4546 | +0.036 (+0.35%) | 1,075,628 |
| 28 May 2004 | CNY | 10.6455 | 10.6455 | 10.4 | 10.4182 | 10.4182 | -0.227 (-2.14%) | 1,664,588 |
| 27 May 2004 | CNY | 10.2818 | 10.8 | 10.0909 | 10.6455 | 10.6455 | +0.364 (+3.54%) | 3,585,796 |
| 26 May 2004 | CNY | 10.2182 | 10.3727 | 10.0727 | 10.2818 | 10.2818 | +0.073 (+0.71%) | 1,426,408 |
| 25 May 2004 | CNY | 10.2273 | 10.4909 | 10.1818 | 10.2091 | 10.2091 | 0.0 (0.0%) | 2,024,818 |
| 24 May 2004 | CNY | 10.7091 | 10.7364 | 10.0636 | 10.2091 | 10.2091 | -0.5 (-4.67%) | 3,342,348 |
| 21 May 2004 | CNY | 10.5909 | 10.7636 | 10.5546 | 10.7091 | 10.7091 | +0.118 (+1.12%) | 1,574,157 |
| 20 May 2004 | CNY | 10.7273 | 10.9 | 10.5364 | 10.5909 | 10.5909 | -0.118 (-1.10%) | 2,550,725 |
| 19 May 2004 | CNY | 10.7273 | 10.8455 | 10.5909 | 10.7091 | 10.7091 | +0.064 (+0.60%) | 2,641,480 |
| 18 May 2004 | CNY | 10.4364 | 10.6545 | 10.3636 | 10.6455 | 10.6455 | +0.245 (+2.36%) | 2,177,890 |
| 17 May 2004 | CNY | 10.2273 | 10.6182 | 10.1818 | 10.4 | 10.4 | +0.1 (+0.97%) | 1,535,508 |
| 14 May 2004 | CNY | 10.5455 | 10.5909 | 10.2364 | 10.3 | 10.3 | -0.182 (-1.73%) | 1,630,013 |
| 13 May 2004 | CNY | 10.6 | 10.6182 | 10.4091 | 10.4818 | 10.4818 | -0.1 (-0.95%) | 1,409,668 |
| 12 May 2004 | CNY | 10.4546 | 10.5909 | 10.2818 | 10.5818 | 10.5818 | +0.282 (+2.74%) | 2,155,964 |
| 11 May 2004 | CNY | 10.0909 | 10.4636 | 10.0273 | 10.3 | 10.3 | +0.191 (+1.89%) | 2,891,824 |
| 10 May 2004 | CNY | 10.6091 | 10.6364 | 10.0273 | 10.1091 | 10.1091 | -0.5 (-4.71%) | 2,592,355 |
| 30 Apr 2004 | CNY | 11 | 11.1545 | 10.3727 | 10.6091 | 10.6091 | -0.418 (-3.79%) | 5,827,784 |
