| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | CNY | 8.0746 | 8.1642 | 8.0224 | 8.1493 | 8.1493 | +0.045 (+0.55%) | 1,121,763 |
| 20 May 2004 | CNY | 8.0746 | 8.1716 | 8 | 8.1045 | 8.1045 | +0.03 (+0.37%) | 1,671,904 |
| 19 May 2004 | CNY | 8.0672 | 8.1791 | 8.0224 | 8.0746 | 8.0746 | +0.022 (+0.28%) | 2,532,920 |
| 18 May 2004 | CNY | 7.9105 | 8.1567 | 7.8955 | 8.0522 | 8.0522 | +0.127 (+1.60%) | 2,005,537 |
| 17 May 2004 | CNY | 7.8881 | 8.1343 | 7.7612 | 7.9254 | 7.9254 | +0.037 (+0.47%) | 1,609,549 |
| 14 May 2004 | CNY | 8.2761 | 8.2761 | 7.8358 | 7.8881 | 7.8881 | -0.388 (-4.69%) | 3,655,885 |
| 13 May 2004 | CNY | 8.5672 | 8.5821 | 8.097 | 8.2761 | 8.2761 | -0.306 (-3.57%) | 3,786,446 |
| 12 May 2004 | CNY | 8.4179 | 8.6045 | 8.4179 | 8.5821 | 8.5821 | +0.164 (+1.95%) | 842,062 |
| 11 May 2004 | CNY | 8.291 | 8.4328 | 8.0597 | 8.4179 | 8.4179 | +0.134 (+1.62%) | 972,151 |
| 10 May 2004 | CNY | 8.5821 | 8.5821 | 8.2537 | 8.2836 | 8.2836 | -0.298 (-3.48%) | 701,114 |
| 30 Apr 2004 | CNY | 8.2836 | 8.6343 | 8.2836 | 8.5821 | 8.5821 | +0.306 (+3.70%) | 4,360,728 |
| 29 Apr 2004 | CNY | 8.694 | 8.8209 | 8.2537 | 8.2761 | 8.2761 | -0.418 (-4.81%) | 2,309,562 |
| 28 Apr 2004 | CNY | 9.0522 | 9.0522 | 8.6269 | 8.694 | 8.694 | -0.358 (-3.96%) | 3,586,045 |
| 27 Apr 2004 | CNY | 9.1194 | 9.1642 | 8.9552 | 9.0522 | 9.0522 | -0.06 (-0.66%) | 2,455,184 |
| 26 Apr 2004 | CNY | 8.8582 | 9.1194 | 8.806 | 9.1119 | 9.1119 | +0.254 (+2.86%) | 3,349,254 |
| 23 Apr 2004 | CNY | 9.0075 | 9.1045 | 8.8284 | 8.8582 | 8.8582 | -0.149 (-1.66%) | 2,698,260 |
| 22 Apr 2004 | CNY | 8.791 | 9.0672 | 8.7313 | 9.0075 | 9.0075 | +0.254 (+2.90%) | 5,739,934 |
| 21 Apr 2004 | CNY | 8.9179 | 8.9254 | 8.6194 | 8.7537 | 8.7537 | +0.015 (+0.17%) | 2,479,564 |
| 20 Apr 2004 | CNY | 8.597 | 8.806 | 8.5522 | 8.7388 | 8.7388 | +0.112 (+1.30%) | 1,715,725 |
| 19 Apr 2004 | CNY | 8.7687 | 8.7985 | 8.5821 | 8.6269 | 8.6269 | -0.104 (-1.20%) | 1,996,833 |
| 16 Apr 2004 | CNY | 8.7313 | 8.806 | 8.5224 | 8.7313 | 8.7313 | 0.0 (0.0%) | 1,656,532 |
| 15 Apr 2004 | CNY | 8.7313 | 8.8284 | 8.6716 | 8.7313 | 8.7313 | -0.022 (-0.26%) | 1,190,774 |
| 14 Apr 2004 | CNY | 8.9552 | 8.9925 | 8.7463 | 8.7537 | 8.7537 | -0.202 (-2.25%) | 2,720,576 |
| 13 Apr 2004 | CNY | 9 | 9.1194 | 8.9179 | 8.9552 | 8.9552 | -0.045 (-0.50%) | 2,163,894 |
| 12 Apr 2004 | CNY | 9.0224 | 9.0821 | 8.7687 | 9 | 9 | -0.082 (-0.90%) | 2,886,220 |
| 9 Apr 2004 | CNY | 9.4254 | 9.4702 | 9.0448 | 9.0821 | 9.0821 | -0.425 (-4.47%) | 5,517,223 |
| 8 Apr 2004 | CNY | 9.5746 | 9.5746 | 9.3284 | 9.5075 | 9.5075 | -0.06 (-0.62%) | 2,827,993 |
| 7 Apr 2004 | CNY | 9.6791 | 9.7015 | 9.5149 | 9.5672 | 9.5672 | -0.119 (-1.23%) | 2,482,073 |
| 6 Apr 2004 | CNY | 9.5821 | 9.7164 | 9.403 | 9.6866 | 9.6866 | +0.104 (+1.09%) | 3,188,929 |
| 5 Apr 2004 | CNY | 9.4776 | 9.6567 | 9.4254 | 9.5821 | 9.5821 | +0.104 (+1.10%) | 4,168,434 |
