| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | CNY | 3.8167 | 3.8733 | 3.79 | 3.85 | 3.85 | +0.003 (+0.09%) | 985,500 |
| 7 Jun 2004 | CNY | 3.9267 | 3.9633 | 3.8 | 3.8467 | 3.8467 | -0.087 (-2.20%) | 1,231,530 |
| 4 Jun 2004 | CNY | 3.94 | 3.99 | 3.8333 | 3.9333 | 3.9333 | -0.023 (-0.59%) | 3,097,254 |
| 3 Jun 2004 | CNY | 4.09 | 4.09 | 3.9233 | 3.9567 | 3.9567 | -0.033 (-0.83%) | 6,921,144 |
| 2 Jun 2004 | CNY | 3.5933 | 3.99 | 3.5433 | 3.99 | 3.99 | +0.363 (+10.02%) | 12,332,175 |
| 1 Jun 2004 | CNY | 3.5233 | 3.6567 | 3.5 | 3.6267 | 3.6267 | +0.107 (+3.03%) | 628,029 |
| 31 May 2004 | CNY | 3.5 | 3.5333 | 3.4367 | 3.52 | 3.52 | +0.057 (+1.64%) | 255,507 |
| 28 May 2004 | CNY | 3.5133 | 3.5133 | 3.46 | 3.4633 | 3.4633 | -0.05 (-1.42%) | 173,805 |
| 27 May 2004 | CNY | 3.5 | 3.53 | 3.3967 | 3.5133 | 3.5133 | +0.077 (+2.23%) | 232,173 |
| 26 May 2004 | CNY | 3.45 | 3.4567 | 3.4033 | 3.4367 | 3.4367 | -0.01 (-0.29%) | 271,425 |
| 25 May 2004 | CNY | 3.5767 | 3.5767 | 3.4033 | 3.4467 | 3.4467 | -0.127 (-3.54%) | 341,250 |
| 24 May 2004 | CNY | 3.6667 | 3.6667 | 3.5667 | 3.5733 | 3.5733 | -0.033 (-0.93%) | 162,300 |
| 21 May 2004 | CNY | 3.6667 | 3.6833 | 3.6 | 3.6067 | 3.6067 | -0.01 (-0.28%) | 153,600 |
| 20 May 2004 | CNY | 3.7133 | 3.7133 | 3.5767 | 3.6167 | 3.6167 | -0.073 (-1.99%) | 192,300 |
| 19 May 2004 | CNY | 3.7267 | 3.7267 | 3.6833 | 3.69 | 3.69 | -0.003 (-0.09%) | 290,451 |
| 18 May 2004 | CNY | 3.6933 | 3.7 | 3.62 | 3.6933 | 3.6933 | +0.027 (+0.73%) | 355,650 |
| 17 May 2004 | CNY | 3.6033 | 3.6933 | 3.6033 | 3.6667 | 3.6667 | +0.057 (+1.57%) | 530,085 |
| 14 May 2004 | CNY | 3.6667 | 3.6667 | 3.6 | 3.61 | 3.61 | -0.117 (-3.13%) | 193,197 |
| 13 May 2004 | CNY | 3.6567 | 3.76 | 3.6333 | 3.7267 | 3.7267 | +0.063 (+1.73%) | 833,760 |
| 12 May 2004 | CNY | 3.5933 | 3.6667 | 3.5667 | 3.6633 | 3.6633 | +0.073 (+2.04%) | 465,807 |
| 11 May 2004 | CNY | 3.6267 | 3.6933 | 3.5767 | 3.59 | 3.59 | -0.023 (-0.64%) | 171,018 |
| 10 May 2004 | CNY | 3.7267 | 3.7267 | 3.5667 | 3.6133 | 3.6133 | -0.097 (-2.61%) | 401,760 |
| 30 Apr 2004 | CNY | 3.8333 | 3.8367 | 3.6 | 3.71 | 3.71 | -0.127 (-3.30%) | 1,043,427 |
| 29 Apr 2004 | CNY | 3.77 | 3.86 | 3.75 | 3.8367 | 3.8367 | +0.043 (+1.14%) | 1,285,260 |
| 28 Apr 2004 | CNY | 3.93 | 3.93 | 3.77 | 3.7933 | 3.7933 | -0.117 (-2.98%) | 1,050,540 |
| 27 Apr 2004 | CNY | 3.8067 | 3.96 | 3.8067 | 3.91 | 3.91 | +0.043 (+1.12%) | 7,407,663 |
| 26 Apr 2004 | CNY | 3.88 | 3.8967 | 3.8 | 3.8667 | 3.8667 | -0.013 (-0.34%) | 329,415 |
| 23 Apr 2004 | CNY | 3.8633 | 3.96 | 3.82 | 3.88 | 3.88 | +0.007 (+0.17%) | 605,400 |
| 22 Apr 2004 | CNY | 3.8067 | 3.8967 | 3.8 | 3.8733 | 3.8733 | +0.033 (+0.87%) | 229,761 |
| 21 Apr 2004 | CNY | 3.8433 | 3.9333 | 3.8333 | 3.84 | 3.84 | -0.043 (-1.12%) | 416,244 |
