| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 3.5376 | 3.5376 | 3.4299 | 3.4607 | 3.4607 | -0.092 (-2.60%) | 647,697 |
| 25 Jun 2004 | CNY | 3.6376 | 3.6914 | 3.5453 | 3.553 | 3.553 | -0.108 (-2.94%) | 912,385 |
| 24 Jun 2004 | CNY | 3.6376 | 3.7222 | 3.5991 | 3.6606 | 3.6606 | +0.008 (+0.21%) | 1,084,625 |
| 23 Jun 2004 | CNY | 3.6991 | 3.6991 | 3.5607 | 3.6529 | 3.6529 | -0.038 (-1.04%) | 620,093 |
| 22 Jun 2004 | CNY | 3.6453 | 3.7222 | 3.6145 | 3.6914 | 3.6914 | +0.046 (+1.26%) | 870,644 |
| 21 Jun 2004 | CNY | 3.6914 | 3.6914 | 3.5376 | 3.6453 | 3.6453 | +0.023 (+0.64%) | 838,383 |
| 18 Jun 2004 | CNY | 3.5991 | 3.6529 | 3.553 | 3.6222 | 3.6222 | -0.008 (-0.21%) | 856,399 |
| 17 Jun 2004 | CNY | 3.7145 | 3.7222 | 3.5991 | 3.6299 | 3.6299 | -0.061 (-1.67%) | 913,502 |
| 16 Jun 2004 | CNY | 3.676 | 3.7452 | 3.6453 | 3.6914 | 3.6914 | -0.008 (-0.21%) | 553,679 |
| 15 Jun 2004 | CNY | 3.6299 | 3.6991 | 3.5376 | 3.6991 | 3.6991 | +0.085 (+2.34%) | 1,151,681 |
| 14 Jun 2004 | CNY | 3.7683 | 3.7683 | 3.5453 | 3.6145 | 3.6145 | -0.138 (-3.69%) | 1,461,738 |
| 11 Jun 2004 | CNY | 3.7298 | 3.8375 | 3.6991 | 3.7529 | 3.7529 | +0.023 (+0.62%) | 1,074,197 |
| 10 Jun 2004 | CNY | 3.8837 | 3.8837 | 3.6914 | 3.7298 | 3.7298 | -0.131 (-3.39%) | 1,674,736 |
| 9 Jun 2004 | CNY | 3.9221 | 3.9606 | 3.7683 | 3.8606 | 3.8606 | -0.115 (-2.90%) | 1,375,664 |
| 8 Jun 2004 | CNY | 4.0221 | 4.0528 | 3.9067 | 3.9759 | 3.9759 | -0.031 (-0.77%) | 947,493 |
| 7 Jun 2004 | CNY | 4.1221 | 4.1221 | 3.9606 | 4.0067 | 4.0067 | -0.115 (-2.80%) | 872,608 |
| 4 Jun 2004 | CNY | 4.1067 | 4.1605 | 4.0375 | 4.1221 | 4.1221 | 0.0 (0.0%) | 1,400,097 |
| 3 Jun 2004 | CNY | 4.199 | 4.199 | 4.0682 | 4.1221 | 4.1221 | -0.092 (-2.19%) | 1,386,423 |
| 2 Jun 2004 | CNY | 4.1451 | 4.222 | 4.0682 | 4.2143 | 4.2143 | +0.077 (+1.86%) | 2,241,484 |
| 1 Jun 2004 | CNY | 4.1144 | 4.1528 | 4.0682 | 4.1374 | 4.1374 | +0.023 (+0.56%) | 1,308,230 |
| 31 May 2004 | CNY | 4.099 | 4.1374 | 4.0375 | 4.1144 | 4.1144 | +0.015 (+0.38%) | 1,025,876 |
| 28 May 2004 | CNY | 4.0913 | 4.1451 | 4.0067 | 4.099 | 4.099 | +0.031 (+0.76%) | 950,926 |
| 27 May 2004 | CNY | 3.9682 | 4.0759 | 3.9606 | 4.0682 | 4.0682 | +0.077 (+1.93%) | 782,859 |
| 26 May 2004 | CNY | 3.9836 | 4.0067 | 3.9221 | 3.9913 | 3.9913 | -0.015 (-0.38%) | 482,018 |
| 25 May 2004 | CNY | 4.1682 | 4.1682 | 3.9606 | 4.0067 | 4.0067 | -0.131 (-3.16%) | 838,240 |
| 24 May 2004 | CNY | 4.1759 | 4.1913 | 4.0759 | 4.1374 | 4.1374 | -0.023 (-0.56%) | 795,355 |
| 21 May 2004 | CNY | 4.2374 | 4.2682 | 4.1144 | 4.1605 | 4.1605 | -0.061 (-1.46%) | 2,799,171 |
| 20 May 2004 | CNY | 4.1913 | 4.2528 | 4.1221 | 4.222 | 4.222 | +0.077 (+1.86%) | 2,740,095 |
| 19 May 2004 | CNY | 4.0913 | 4.1913 | 4.0913 | 4.1451 | 4.1451 | +0.085 (+2.08%) | 1,329,411 |
| 17 May 2004 | CNY | 4.0913 | 4.0913 | 3.999 | 4.0605 | 4.0605 | -0.008 (-0.19%) | 399,850 |
