| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 3.6196 | 3.6959 | 3.6196 | 3.6896 | 3.6896 | +0.07 (+1.93%) | 399,341 |
| 28 May 2004 | CNY | 3.7214 | 3.7214 | 3.6132 | 3.6196 | 3.6196 | -0.089 (-2.40%) | 724,739 |
| 27 May 2004 | CNY | 3.6578 | 3.7341 | 3.5942 | 3.7087 | 3.7087 | +0.083 (+2.28%) | 820,073 |
| 26 May 2004 | CNY | 3.645 | 3.6896 | 3.5687 | 3.626 | 3.626 | +0.025 (+0.71%) | 562,661 |
| 25 May 2004 | CNY | 3.7532 | 3.7659 | 3.5814 | 3.6005 | 3.6005 | -0.153 (-4.07%) | 1,105,958 |
| 24 May 2004 | CNY | 3.8613 | 3.8613 | 3.7468 | 3.7532 | 3.7532 | -0.121 (-3.12%) | 932,038 |
| 21 May 2004 | CNY | 3.9122 | 3.9122 | 3.8168 | 3.874 | 3.874 | -0.013 (-0.33%) | 624,987 |
| 20 May 2004 | CNY | 3.9122 | 3.9758 | 3.8486 | 3.8868 | 3.8868 | -0.032 (-0.81%) | 785,069 |
| 19 May 2004 | CNY | 3.9122 | 4.0013 | 3.8613 | 3.9186 | 3.9186 | +0.006 (+0.16%) | 1,787,991 |
| 18 May 2004 | CNY | 3.8804 | 3.9122 | 3.8168 | 3.9122 | 3.9122 | +0.044 (+1.15%) | 852,206 |
| 17 May 2004 | CNY | 3.7977 | 3.8804 | 3.7595 | 3.8677 | 3.8677 | +0.051 (+1.33%) | 598,468 |
| 14 May 2004 | CNY | 3.9377 | 3.944 | 3.8168 | 3.8168 | 3.8168 | -0.121 (-3.07%) | 800,871 |
| 13 May 2004 | CNY | 3.9631 | 3.9631 | 3.8422 | 3.9377 | 3.9377 | 0.0 (0.0%) | 894,829 |
| 12 May 2004 | CNY | 3.785 | 3.944 | 3.7786 | 3.9377 | 3.9377 | +0.172 (+4.56%) | 1,347,323 |
| 11 May 2004 | CNY | 3.7532 | 3.7914 | 3.6896 | 3.7659 | 3.7659 | -0.006 (-0.17%) | 642,482 |
| 10 May 2004 | CNY | 3.7405 | 3.8168 | 3.7405 | 3.7723 | 3.7723 | +0.045 (+1.20%) | 1,023,466 |
| 30 Apr 2004 | CNY | 3.8295 | 3.9122 | 3.7087 | 3.7277 | 3.7277 | -0.102 (-2.66%) | 1,584,481 |
| 29 Apr 2004 | CNY | 3.9695 | 4.0331 | 3.8295 | 3.8295 | 3.8295 | -0.178 (-4.44%) | 2,421,151 |
| 27 Apr 2004 | CNY | 4.0522 | 4.1158 | 4.0013 | 4.0076 | 4.0076 | -0.025 (-0.63%) | 1,872,472 |
| 26 Apr 2004 | CNY | 3.9822 | 4.0394 | 3.9249 | 4.0331 | 4.0331 | +0.019 (+0.48%) | 1,876,380 |
| 23 Apr 2004 | CNY | 4.1858 | 4.243 | 4.0076 | 4.014 | 4.014 | -0.229 (-5.40%) | 3,262,652 |
| 22 Apr 2004 | CNY | 4.2303 | 4.3384 | 4.173 | 4.243 | 4.243 | +0.025 (+0.60%) | 4,563,305 |
| 21 Apr 2004 | CNY | 4.4211 | 4.4275 | 4.173 | 4.2176 | 4.2176 | -0.165 (-3.77%) | 6,084,444 |
| 20 Apr 2004 | CNY | 4.2621 | 4.4275 | 4.2303 | 4.383 | 4.383 | +0.102 (+2.38%) | 7,726,163 |
| 19 Apr 2004 | CNY | 4.2494 | 4.3257 | 4.2048 | 4.2812 | 4.2812 | +0.038 (+0.90%) | 6,963,871 |
| 16 Apr 2004 | CNY | 4.173 | 4.2875 | 4.0394 | 4.243 | 4.243 | +0.064 (+1.52%) | 7,346,603 |
| 15 Apr 2004 | CNY | 4.014 | 4.3003 | 4.014 | 4.1794 | 4.1794 | +0.165 (+4.12%) | 8,350,305 |
| 14 Apr 2004 | CNY | 4.1349 | 4.1349 | 3.9377 | 4.014 | 4.014 | -0.089 (-2.17%) | 2,682,660 |
| 13 Apr 2004 | CNY | 4.1858 | 4.1858 | 4.0713 | 4.1031 | 4.1031 | -0.083 (-1.98%) | 4,557,996 |
| 12 Apr 2004 | CNY | 3.8995 | 4.2494 | 3.8995 | 4.1858 | 4.1858 | +0.305 (+7.87%) | 10,434,418 |
