| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | CNY | 2.3082 | 2.3321 | 2.247 | 2.2869 | 2.2869 | -0.021 (-0.92%) | 4,571,757 |
| 25 May 2004 | CNY | 2.3401 | 2.38 | 2.3002 | 2.3082 | 2.3082 | -0.04 (-1.70%) | 3,188,151 |
| 24 May 2004 | CNY | 2.4331 | 2.4385 | 2.3401 | 2.3481 | 2.3481 | -0.072 (-2.96%) | 3,424,699 |
| 21 May 2004 | CNY | 2.3826 | 2.4331 | 2.356 | 2.4198 | 2.4198 | +0.04 (+1.67%) | 3,001,882 |
| 20 May 2004 | CNY | 2.3933 | 2.4358 | 2.372 | 2.38 | 2.38 | -0.019 (-0.78%) | 3,594,395 |
| 19 May 2004 | CNY | 2.4331 | 2.4571 | 2.3933 | 2.3986 | 2.3986 | -0.032 (-1.31%) | 7,178,471 |
| 18 May 2004 | CNY | 2.3667 | 2.4305 | 2.3401 | 2.4305 | 2.4305 | +0.067 (+2.81%) | 5,104,563 |
| 17 May 2004 | CNY | 2.3161 | 2.3879 | 2.2842 | 2.364 | 2.364 | +0.043 (+1.83%) | 4,584,283 |
| 14 May 2004 | CNY | 2.4039 | 2.4039 | 2.3002 | 2.3215 | 2.3215 | -0.082 (-3.43%) | 4,159,162 |
| 13 May 2004 | CNY | 2.3933 | 2.4066 | 2.3534 | 2.4039 | 2.4039 | +0.016 (+0.67%) | 4,708,066 |
| 12 May 2004 | CNY | 2.3374 | 2.3933 | 2.3028 | 2.3879 | 2.3879 | +0.085 (+3.70%) | 7,338,841 |
| 11 May 2004 | CNY | 2.2763 | 2.3481 | 2.2683 | 2.3028 | 2.3028 | +0.029 (+1.28%) | 6,856,799 |
| 10 May 2004 | CNY | 2.473 | 2.5129 | 2.2656 | 2.2736 | 2.2736 | -0.199 (-8.06%) | 9,192,766 |
| 7 May 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.5528 | 2.614 | 2.4278 | 2.473 | 2.473 | -0.09 (-3.53%) | 11,956,108 |
| 29 Apr 2004 | CNY | 2.6326 | 2.6672 | 2.5528 | 2.5634 | 2.5634 | -0.08 (-3.02%) | 14,854,880 |
| 28 Apr 2004 | CNY | 2.5767 | 2.6592 | 2.5661 | 2.6432 | 2.6432 | +0.072 (+2.79%) | 20,896,240 |
| 27 Apr 2004 | CNY | 2.5581 | 2.606 | 2.5342 | 2.5714 | 2.5714 | +0.013 (+0.52%) | 8,491,731 |
| 26 Apr 2004 | CNY | 2.606 | 2.606 | 2.4996 | 2.5581 | 2.5581 | +0.04 (+1.58%) | 5,007,435 |
| 23 Apr 2004 | CNY | 2.5528 | 2.6007 | 2.4996 | 2.5182 | 2.5182 | -0.016 (-0.63%) | 16,326,472 |
| 22 Apr 2004 | CNY | 2.4464 | 2.5395 | 2.4464 | 2.5342 | 2.5342 | +0.13 (+5.42%) | 13,880,101 |
| 21 Apr 2004 | CNY | 2.4039 | 2.4039 | 2.4039 | 2.4039 | 2.4039 | 0.0 (0.0%) | 0 |
| 20 Apr 2004 | CNY | 2.473 | 2.4837 | 2.3986 | 2.4039 | 2.4039 | -0.069 (-2.79%) | 7,058,926 |
| 19 Apr 2004 | CNY | 2.5236 | 2.5501 | 2.4464 | 2.473 | 2.473 | -0.035 (-1.38%) | 8,338,762 |
| 16 Apr 2004 | CNY | 2.4916 | 2.5209 | 2.4119 | 2.5076 | 2.5076 | +0.021 (+0.86%) | 8,768,807 |
| 15 Apr 2004 | CNY | 2.5262 | 2.5688 | 2.473 | 2.4863 | 2.4863 | -0.04 (-1.58%) | 6,712,017 |
