| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 4.656 | 4.656 | 4.48 | 4.568 | 4.568 | -0.064 (-1.38%) | 771,381 |
| 17 Jun 2004 | CNY | 4.704 | 4.76 | 4.576 | 4.632 | 4.632 | -0.088 (-1.86%) | 544,780 |
| 16 Jun 2004 | CNY | 4.76 | 4.768 | 4.656 | 4.72 | 4.72 | +0.032 (+0.68%) | 439,201 |
| 15 Jun 2004 | CNY | 4.592 | 4.72 | 4.576 | 4.688 | 4.688 | +0.08 (+1.74%) | 751,252 |
| 14 Jun 2004 | CNY | 4.768 | 4.768 | 4.592 | 4.608 | 4.608 | -0.16 (-3.36%) | 799,700 |
| 11 Jun 2004 | CNY | 4.768 | 4.872 | 4.76 | 4.768 | 4.768 | +0.016 (+0.34%) | 591,261 |
| 10 Jun 2004 | CNY | 4.8 | 4.816 | 4.72 | 4.752 | 4.752 | -0.048 (-1%) | 782,647 |
| 9 Jun 2004 | CNY | 4.896 | 4.896 | 4.728 | 4.8 | 4.8 | -0.096 (-1.96%) | 1,450,253 |
| 8 Jun 2004 | CNY | 4.896 | 4.928 | 4.848 | 4.896 | 4.896 | -0.008 (-0.16%) | 510,210 |
| 7 Jun 2004 | CNY | 4.96 | 4.96 | 4.832 | 4.904 | 4.904 | -0.056 (-1.13%) | 868,823 |
| 4 Jun 2004 | CNY | 5.04 | 5.08 | 4.952 | 4.96 | 4.96 | -0.136 (-2.67%) | 1,359,692 |
| 3 Jun 2004 | CNY | 5.2 | 5.264 | 5.088 | 5.096 | 5.096 | -0.056 (-1.09%) | 3,074,256 |
| 2 Jun 2004 | CNY | 5.088 | 5.184 | 5.024 | 5.152 | 5.152 | +0.064 (+1.26%) | 1,771,975 |
| 1 Jun 2004 | CNY | 5.024 | 5.104 | 5 | 5.088 | 5.088 | +0.08 (+1.60%) | 1,652,257 |
| 31 May 2004 | CNY | 5 | 5.016 | 4.944 | 5.008 | 5.008 | +0.024 (+0.48%) | 655,753 |
| 28 May 2004 | CNY | 5.024 | 5.04 | 4.944 | 4.984 | 4.984 | +0.024 (+0.48%) | 711,000 |
| 27 May 2004 | CNY | 4.872 | 5.008 | 4.824 | 4.96 | 4.96 | +0.096 (+1.97%) | 916,776 |
| 26 May 2004 | CNY | 4.84 | 4.92 | 4.816 | 4.864 | 4.864 | 0.0 (0.0%) | 606,162 |
| 25 May 2004 | CNY | 4.976 | 4.976 | 4.824 | 4.864 | 4.864 | -0.112 (-2.25%) | 1,025,786 |
| 24 May 2004 | CNY | 5.04 | 5.04 | 4.96 | 4.976 | 4.976 | -0.032 (-0.64%) | 507,788 |
| 21 May 2004 | CNY | 4.968 | 5.016 | 4.928 | 5.008 | 5.008 | +0.04 (+0.81%) | 664,157 |
| 20 May 2004 | CNY | 5.12 | 5.136 | 4.896 | 4.968 | 4.968 | -0.184 (-3.57%) | 2,490,530 |
| 19 May 2004 | CNY | 5.184 | 5.216 | 5.12 | 5.152 | 5.152 | -0.024 (-0.46%) | 841,125 |
| 18 May 2004 | CNY | 5 | 5.176 | 5 | 5.176 | 5.176 | +0.152 (+3.03%) | 769,942 |
| 17 May 2004 | CNY | 5.064 | 5.104 | 4.976 | 5.024 | 5.024 | -0.04 (-0.79%) | 691,750 |
| 14 May 2004 | CNY | 5.304 | 5.304 | 5.048 | 5.064 | 5.064 | -0.248 (-4.67%) | 1,156,310 |
| 12 May 2004 | CNY | 5.2 | 5.32 | 5.184 | 5.312 | 5.312 | +0.128 (+2.47%) | 1,043,911 |
| 11 May 2004 | CNY | 5.144 | 5.232 | 5.112 | 5.184 | 5.184 | +0.016 (+0.31%) | 613,650 |
| 10 May 2004 | CNY | 5.328 | 5.328 | 5.152 | 5.168 | 5.168 | -0.128 (-2.42%) | 623,201 |
| 30 Apr 2004 | CNY | 5.36 | 5.392 | 5.28 | 5.296 | 5.296 | -0.024 (-0.45%) | 934,682 |
