| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | CNY | 7.2 | 7.38 | 7.2 | 7.29 | 7.29 | +0.04 (+0.55%) | 66,200 |
| 20 May 2004 | CNY | 7.36 | 7.4 | 7.21 | 7.25 | 7.25 | -0.11 (-1.49%) | 113,300 |
| 19 May 2004 | CNY | 7.35 | 7.42 | 7.28 | 7.36 | 7.36 | +0.05 (+0.68%) | 137,350 |
| 18 May 2004 | CNY | 7.18 | 7.39 | 7.17 | 7.31 | 7.31 | +0.13 (+1.81%) | 99,936 |
| 17 May 2004 | CNY | 7.23 | 7.23 | 7.15 | 7.18 | 7.18 | +0.02 (+0.28%) | 92,470 |
| 14 May 2004 | CNY | 7.35 | 7.42 | 7.11 | 7.16 | 7.16 | -0.19 (-2.59%) | 182,809 |
| 13 May 2004 | CNY | 7.38 | 7.45 | 7.24 | 7.35 | 7.35 | -0.04 (-0.54%) | 88,103 |
| 12 May 2004 | CNY | 7.15 | 7.4 | 7.15 | 7.39 | 7.39 | +0.23 (+3.21%) | 173,210 |
| 11 May 2004 | CNY | 7.28 | 7.28 | 7.06 | 7.16 | 7.16 | -0.12 (-1.65%) | 164,405 |
| 10 May 2004 | CNY | 7.35 | 7.4 | 7.28 | 7.28 | 7.28 | -0.09 (-1.22%) | 89,441 |
| 30 Apr 2004 | CNY | 7.57 | 7.57 | 7.27 | 7.37 | 7.37 | -0.05 (-0.67%) | 109,811 |
| 29 Apr 2004 | CNY | 7.59 | 7.59 | 7.4 | 7.42 | 7.42 | -0.12 (-1.59%) | 166,450 |
| 28 Apr 2004 | CNY | 7.4 | 7.55 | 7.39 | 7.54 | 7.54 | +0.06 (+0.80%) | 188,394 |
| 27 Apr 2004 | CNY | 7.51 | 7.6 | 7.43 | 7.48 | 7.48 | -0.02 (-0.27%) | 151,202 |
| 26 Apr 2004 | CNY | 7.5 | 7.68 | 7.42 | 7.5 | 7.5 | -0.13 (-1.70%) | 258,408 |
| 23 Apr 2004 | CNY | 7.93 | 8 | 7.63 | 7.63 | 7.63 | -0.32 (-4.03%) | 282,400 |
| 22 Apr 2004 | CNY | 7.92 | 8.03 | 7.82 | 7.95 | 7.95 | +0.08 (+1.02%) | 366,634 |
| 21 Apr 2004 | CNY | 7.86 | 7.94 | 7.81 | 7.87 | 7.87 | +0.03 (+0.38%) | 221,199 |
| 20 Apr 2004 | CNY | 7.76 | 7.85 | 7.73 | 7.84 | 7.84 | +0.07 (+0.90%) | 159,610 |
| 19 Apr 2004 | CNY | 7.78 | 7.85 | 7.7 | 7.77 | 7.77 | +0.01 (+0.13%) | 162,385 |
| 16 Apr 2004 | CNY | 7.88 | 7.88 | 7.6 | 7.76 | 7.76 | -0.04 (-0.51%) | 255,789 |
| 15 Apr 2004 | CNY | 7.87 | 7.96 | 7.8 | 7.8 | 7.8 | -0.07 (-0.89%) | 314,561 |
| 14 Apr 2004 | CNY | 8.03 | 8.03 | 7.7 | 7.87 | 7.87 | -0.18 (-2.24%) | 504,928 |
| 13 Apr 2004 | CNY | 8.14 | 8.17 | 8.05 | 8.05 | 8.05 | -0.09 (-1.11%) | 260,600 |
| 12 Apr 2004 | CNY | 8 | 8.16 | 8 | 8.14 | 8.14 | +0.08 (+0.99%) | 347,616 |
| 9 Apr 2004 | CNY | 8.45 | 8.46 | 8.03 | 8.06 | 8.06 | -0.36 (-4.28%) | 635,748 |
| 7 Apr 2004 | CNY | 8.5 | 8.59 | 8.4 | 8.42 | 8.42 | -0.08 (-0.94%) | 510,527 |
| 6 Apr 2004 | CNY | 8.49 | 8.51 | 8.4 | 8.5 | 8.5 | +0.03 (+0.35%) | 394,524 |
| 5 Apr 2004 | CNY | 8.29 | 8.52 | 8.28 | 8.47 | 8.47 | +0.19 (+2.29%) | 813,116 |
| 2 Apr 2004 | CNY | 8.33 | 8.38 | 8.23 | 8.28 | 8.28 | -0.04 (-0.48%) | 680,921 |
