| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | CNY | 3.7968 | 3.8708 | 3.7229 | 3.8708 | 3.8708 | +0.084 (+2.21%) | 4,003,667 |
| 27 May 2004 | CNY | 3.7919 | 3.861 | 3.7771 | 3.787 | 3.787 | +0.015 (+0.39%) | 4,789,880 |
| 26 May 2004 | CNY | 3.6489 | 3.787 | 3.6292 | 3.7722 | 3.7722 | +0.123 (+3.38%) | 3,073,141 |
| 25 May 2004 | CNY | 3.5799 | 3.6489 | 3.5602 | 3.6489 | 3.6489 | +0.059 (+1.65%) | 1,303,073 |
| 24 May 2004 | CNY | 3.6637 | 3.6686 | 3.57 | 3.5897 | 3.5897 | -0.084 (-2.28%) | 1,482,794 |
| 21 May 2004 | CNY | 3.7574 | 3.7771 | 3.6243 | 3.6736 | 3.6736 | -0.084 (-2.23%) | 3,132,665 |
| 20 May 2004 | CNY | 3.7475 | 3.8708 | 3.6933 | 3.7574 | 3.7574 | -0.03 (-0.78%) | 2,761,211 |
| 19 May 2004 | CNY | 3.7919 | 3.8659 | 3.787 | 3.787 | 3.787 | -0.01 (-0.26%) | 4,308,883 |
| 18 May 2004 | CNY | 3.7278 | 3.8067 | 3.6686 | 3.7968 | 3.7968 | +0.069 (+1.85%) | 4,865,853 |
| 14 May 2004 | CNY | 3.6884 | 3.7722 | 3.6391 | 3.7278 | 3.7278 | +0.039 (+1.07%) | 4,423,680 |
| 13 May 2004 | CNY | 3.6637 | 3.7032 | 3.5996 | 3.6884 | 3.6884 | +0.025 (+0.67%) | 1,524,944 |
| 12 May 2004 | CNY | 3.5848 | 3.6736 | 3.5454 | 3.6637 | 3.6637 | +0.079 (+2.20%) | 2,308,636 |
| 11 May 2004 | CNY | 3.427 | 3.5947 | 3.427 | 3.5848 | 3.5848 | +0.143 (+4.15%) | 2,519,775 |
| 10 May 2004 | CNY | 3.5503 | 3.5503 | 3.4122 | 3.4418 | 3.4418 | -0.059 (-1.69%) | 1,984,485 |
| 30 Apr 2004 | CNY | 3.5651 | 3.5848 | 3.4024 | 3.501 | 3.501 | -0.064 (-1.80%) | 4,146,560 |
| 29 Apr 2004 | CNY | 3.4763 | 3.6243 | 3.4073 | 3.5651 | 3.5651 | +0.044 (+1.26%) | 9,045,579 |
| 28 Apr 2004 | CNY | 3.8264 | 3.8264 | 3.4418 | 3.5207 | 3.5207 | -0.301 (-7.87%) | 9,852,666 |
| 27 Apr 2004 | CNY | 3.861 | 3.8905 | 3.7426 | 3.8215 | 3.8215 | +0.02 (+0.52%) | 3,431,055 |
| 26 Apr 2004 | CNY | 3.8955 | 3.9892 | 3.7475 | 3.8018 | 3.8018 | -0.094 (-2.41%) | 6,548,981 |
| 23 Apr 2004 | CNY | 3.7475 | 3.9201 | 3.7081 | 3.8955 | 3.8955 | +0.148 (+3.95%) | 6,259,261 |
| 22 Apr 2004 | CNY | 3.787 | 3.8807 | 3.6884 | 3.7475 | 3.7475 | -0.044 (-1.17%) | 4,567,978 |
| 21 Apr 2004 | CNY | 3.9201 | 3.9596 | 3.7278 | 3.7919 | 3.7919 | -0.113 (-2.90%) | 7,240,337 |
| 20 Apr 2004 | CNY | 3.7475 | 3.9645 | 3.7475 | 3.9053 | 3.9053 | +0.158 (+4.21%) | 14,592,070 |
| 19 Apr 2004 | CNY | 3.6834 | 3.856 | 3.6736 | 3.7475 | 3.7475 | +0.059 (+1.60%) | 10,970,330 |
| 16 Apr 2004 | CNY | 3.6489 | 3.6933 | 3.5503 | 3.6884 | 3.6884 | +0.044 (+1.22%) | 6,153,331 |
| 15 Apr 2004 | CNY | 3.6489 | 3.7968 | 3.6095 | 3.644 | 3.644 | +0.025 (+0.68%) | 17,581,088 |
| 14 Apr 2004 | CNY | 3.5256 | 3.6292 | 3.5059 | 3.6193 | 3.6193 | +0.094 (+2.66%) | 8,935,889 |
| 13 Apr 2004 | CNY | 3.5256 | 3.5799 | 3.5109 | 3.5256 | 3.5256 | +0.015 (+0.42%) | 3,926,254 |
| 12 Apr 2004 | CNY | 3.358 | 3.5306 | 3.3531 | 3.5109 | 3.5109 | +0.118 (+3.49%) | 4,499,908 |
| 9 Apr 2004 | CNY | 3.4961 | 3.4961 | 3.3432 | 3.3925 | 3.3925 | -0.108 (-3.10%) | 6,878,081 |
