| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 11.95 | 12.95 | 11.87 | 12.53 | 12.53 | +0.65 (+5.47%) | 10,813,367 |
| 3 Jun 2004 | CNY | 12.22 | 12.22 | 11.78 | 11.88 | 11.88 | -0.36 (-2.94%) | 1,835,822 |
| 2 Jun 2004 | CNY | 11.9 | 12.26 | 11.9 | 12.24 | 12.24 | +0.35 (+2.94%) | 2,385,621 |
| 1 Jun 2004 | CNY | 11.58 | 11.9 | 11.55 | 11.89 | 11.89 | +0.34 (+2.94%) | 1,897,354 |
| 31 May 2004 | CNY | 11.55 | 11.58 | 11.38 | 11.55 | 11.55 | -0.13 (-1.11%) | 573,150 |
| 28 May 2004 | CNY | 11.79 | 11.83 | 11.59 | 11.68 | 11.68 | -0.08 (-0.68%) | 663,586 |
| 27 May 2004 | CNY | 11.47 | 11.88 | 11.25 | 11.76 | 11.76 | +0.28 (+2.44%) | 1,519,193 |
| 26 May 2004 | CNY | 11.05 | 11.5 | 11.05 | 11.48 | 11.48 | +0.39 (+3.52%) | 948,926 |
| 25 May 2004 | CNY | 11.65 | 11.65 | 11 | 11.09 | 11.09 | -0.6 (-5.13%) | 1,283,105 |
| 24 May 2004 | CNY | 11.7 | 11.74 | 11.56 | 11.69 | 11.69 | 0.0 (0.0%) | 638,556 |
| 21 May 2004 | CNY | 11.41 | 11.75 | 11.38 | 11.69 | 11.69 | +0.24 (+2.10%) | 978,886 |
| 20 May 2004 | CNY | 11.63 | 11.79 | 11.4 | 11.45 | 11.45 | -0.19 (-1.63%) | 1,152,948 |
| 19 May 2004 | CNY | 11.75 | 11.88 | 11.58 | 11.64 | 11.64 | -0.15 (-1.27%) | 1,584,394 |
| 18 May 2004 | CNY | 11.4 | 11.8 | 11.25 | 11.79 | 11.79 | +0.39 (+3.42%) | 2,346,923 |
| 17 May 2004 | CNY | 10.9 | 11.88 | 10.8 | 11.4 | 11.4 | +0.6 (+5.56%) | 2,713,784 |
| 14 May 2004 | CNY | 10.85 | 11.25 | 10.71 | 10.8 | 10.8 | -0.08 (-0.74%) | 1,580,101 |
| 13 May 2004 | CNY | 10.68 | 11.1 | 10.58 | 10.88 | 10.88 | +0.22 (+2.06%) | 1,604,156 |
| 12 May 2004 | CNY | 10.21 | 10.85 | 10.21 | 10.66 | 10.66 | +0.41 (+4%) | 1,638,879 |
| 11 May 2004 | CNY | 10.1 | 10.39 | 9.9 | 10.25 | 10.25 | +0.02 (+0.20%) | 1,643,273 |
| 10 May 2004 | CNY | 11.1 | 11.32 | 9.99 | 10.23 | 10.23 | -0.87 (-7.84%) | 1,711,944 |
| 29 Apr 2004 | CNY | 11.46 | 11.54 | 11.08 | 11.1 | 11.1 | -0.36 (-3.14%) | 1,172,884 |
| 28 Apr 2004 | CNY | 11.49 | 11.61 | 11.25 | 11.46 | 11.46 | +0.02 (+0.17%) | 1,430,107 |
| 27 Apr 2004 | CNY | 11.2 | 11.51 | 11.06 | 11.44 | 11.44 | +0.19 (+1.69%) | 2,320,183 |
| 26 Apr 2004 | CNY | 11.97 | 11.97 | 11.01 | 11.25 | 11.25 | -0.89 (-7.33%) | 4,428,147 |
| 23 Apr 2004 | CNY | 13.31 | 13.31 | 12.14 | 12.14 | 12.14 | -1.35 (-10.01%) | 3,201,000 |
| 22 Apr 2004 | CNY | 13.38 | 13.68 | 13.15 | 13.49 | 13.49 | -0.05 (-0.37%) | 1,433,199 |
| 21 Apr 2004 | CNY | 13.46 | 13.78 | 13.29 | 13.54 | 13.54 | +0.1 (+0.74%) | 2,332,860 |
| 20 Apr 2004 | CNY | 13.12 | 13.53 | 13.12 | 13.44 | 13.44 | +0.28 (+2.13%) | 2,590,077 |
| 19 Apr 2004 | CNY | 13.3 | 13.35 | 13.05 | 13.16 | 13.16 | -0.19 (-1.42%) | 1,332,788 |
| 16 Apr 2004 | CNY | 12.41 | 13.35 | 12.33 | 13.35 | 13.35 | +0.73 (+5.78%) | 3,874,845 |
