| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | CNY | 5.0361 | 5.2958 | 5.0361 | 5.2826 | 5.2826 | +0.066 (+1.27%) | 898,398 |
| 31 May 2004 | CNY | 5.1156 | 5.2242 | 5.1156 | 5.2163 | 5.2163 | 0.0 (0.0%) | 470,845 |
| 28 May 2004 | CNY | 5.1712 | 5.2428 | 5.1659 | 5.2163 | 5.2163 | +0.101 (+1.97%) | 144,422 |
| 27 May 2004 | CNY | 5.0361 | 5.1898 | 5.0361 | 5.1156 | 5.1156 | +0.08 (+1.58%) | 312,802 |
| 26 May 2004 | CNY | 4.9804 | 5.0758 | 4.9565 | 5.0361 | 5.0361 | +0.043 (+0.85%) | 1,434,875 |
| 25 May 2004 | CNY | 5.0361 | 5.1156 | 4.991 | 4.9936 | 4.9936 | -0.117 (-2.28%) | 2,454,206 |
| 24 May 2004 | CNY | 5.2322 | 5.2481 | 5.0626 | 5.1103 | 5.1103 | -0.122 (-2.33%) | 1,732,345 |
| 21 May 2004 | CNY | 5.1659 | 5.2746 | 5.1659 | 5.2322 | 5.2322 | +0.061 (+1.18%) | 496,990 |
| 20 May 2004 | CNY | 5.2216 | 5.2746 | 5.1686 | 5.1712 | 5.1712 | -0.05 (-0.97%) | 761,535 |
| 19 May 2004 | CNY | 5.1765 | 5.3011 | 5.1421 | 5.2216 | 5.2216 | +0.019 (+0.36%) | 708,592 |
| 18 May 2004 | CNY | 5.2746 | 5.3223 | 5.0573 | 5.203 | 5.203 | -0.117 (-2.19%) | 2,892,635 |
| 17 May 2004 | CNY | 5.4866 | 5.545 | 5.3011 | 5.3197 | 5.3197 | -0.246 (-4.43%) | 816,245 |
| 14 May 2004 | CNY | 5.4813 | 5.5927 | 5.4469 | 5.5662 | 5.5662 | +0.09 (+1.65%) | 3,226,947 |
| 13 May 2004 | CNY | 5.4734 | 5.5635 | 5.4416 | 5.476 | 5.476 | -0.011 (-0.19%) | 772,333 |
| 12 May 2004 | CNY | 5.4734 | 5.5291 | 5.4071 | 5.4866 | 5.4866 | +0.016 (+0.29%) | 4,314,619 |
| 11 May 2004 | CNY | 5.4177 | 5.5317 | 5.4124 | 5.4707 | 5.4707 | -0.016 (-0.29%) | 470,883 |
| 10 May 2004 | CNY | 5.5927 | 5.5927 | 5.4389 | 5.4866 | 5.4866 | -0.106 (-1.90%) | 960,260 |
| 30 Apr 2004 | CNY | 5.3674 | 5.6616 | 5.3674 | 5.5927 | 5.5927 | +0.17 (+3.13%) | 5,189,810 |
| 29 Apr 2004 | CNY | 5.4336 | 5.484 | 5.3594 | 5.423 | 5.423 | -0.069 (-1.25%) | 3,391,335 |
| 28 Apr 2004 | CNY | 5.6987 | 5.6987 | 5.3806 | 5.4919 | 5.4919 | -0.265 (-4.60%) | 8,363,022 |
| 27 Apr 2004 | CNY | 5.8842 | 5.8975 | 5.7517 | 5.757 | 5.757 | -0.127 (-2.16%) | 5,153,946 |
| 26 Apr 2004 | CNY | 5.4866 | 5.8895 | 5.3806 | 5.8842 | 5.8842 | +0.368 (+6.68%) | 3,215,515 |
| 23 Apr 2004 | CNY | 5.1156 | 5.6457 | 5.1156 | 5.5158 | 5.5158 | +0.233 (+4.41%) | 12,195,285 |
| 21 Apr 2004 | CNY | 5.704 | 5.7252 | 5.2746 | 5.2826 | 5.2826 | -0.49 (-8.49%) | 9,708,040 |
| 20 Apr 2004 | CNY | 5.8418 | 5.9134 | 5.7517 | 5.7729 | 5.7729 | -0.069 (-1.18%) | 2,123,588 |
| 19 Apr 2004 | CNY | 5.6245 | 5.924 | 5.6245 | 5.8418 | 5.8418 | +0.223 (+3.96%) | 3,658,352 |
| 16 Apr 2004 | CNY | 5.4866 | 5.6854 | 5.4601 | 5.6192 | 5.6192 | +0.114 (+2.07%) | 2,776,761 |
| 15 Apr 2004 | CNY | 5.2746 | 5.5238 | 5.2746 | 5.5052 | 5.5052 | +0.18 (+3.38%) | 4,785,155 |
| 14 Apr 2004 | CNY | 5.3859 | 5.4018 | 5.1977 | 5.325 | 5.325 | -0.061 (-1.13%) | 2,583,013 |
| 13 Apr 2004 | CNY | 5.2507 | 5.5132 | 5.2507 | 5.3859 | 5.3859 | +0.135 (+2.57%) | 1,764,308 |
