| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 6 | 6.02 | 5.91 | 5.96 | 5.96 | -0.06 (-1.00%) | 144,606 |
| 17 Jun 2004 | CNY | 5.99 | 6.28 | 5.99 | 6.02 | 6.02 | +0.02 (+0.33%) | 318,108 |
| 16 Jun 2004 | CNY | 5.97 | 6.1 | 5.89 | 6 | 6 | 0.0 (0.0%) | 164,886 |
| 15 Jun 2004 | CNY | 5.88 | 6 | 5.85 | 6 | 6 | +0.08 (+1.35%) | 154,956 |
| 14 Jun 2004 | CNY | 6.02 | 6.02 | 5.88 | 5.92 | 5.92 | -0.14 (-2.31%) | 213,869 |
| 11 Jun 2004 | CNY | 6.1 | 6.18 | 6.04 | 6.06 | 6.06 | +0.02 (+0.33%) | 145,200 |
| 10 Jun 2004 | CNY | 6.09 | 6.1 | 6.01 | 6.04 | 6.04 | -0.05 (-0.82%) | 197,850 |
| 9 Jun 2004 | CNY | 6.24 | 6.24 | 6.08 | 6.09 | 6.09 | -0.12 (-1.93%) | 264,074 |
| 8 Jun 2004 | CNY | 6.25 | 6.28 | 6.15 | 6.21 | 6.21 | -0.02 (-0.32%) | 114,005 |
| 7 Jun 2004 | CNY | 6.37 | 6.37 | 6.19 | 6.23 | 6.23 | -0.12 (-1.89%) | 140,090 |
| 4 Jun 2004 | CNY | 6.45 | 6.45 | 6.32 | 6.35 | 6.35 | 0.0 (0.0%) | 196,600 |
| 3 Jun 2004 | CNY | 6.36 | 6.46 | 6.2 | 6.35 | 6.35 | -0.03 (-0.47%) | 255,282 |
| 2 Jun 2004 | CNY | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | -0.09 (-1.39%) | 200,857 |
| 1 Jun 2004 | CNY | 6.36 | 6.5 | 6.31 | 6.47 | 6.47 | +0.08 (+1.25%) | 325,508 |
| 31 May 2004 | CNY | 6.25 | 6.4 | 6.23 | 6.39 | 6.39 | +0.13 (+2.08%) | 140,542 |
| 28 May 2004 | CNY | 6.48 | 6.48 | 6.25 | 6.26 | 6.26 | -0.11 (-1.73%) | 161,167 |
| 27 May 2004 | CNY | 6.27 | 6.38 | 6.21 | 6.37 | 6.37 | +0.14 (+2.25%) | 258,616 |
| 26 May 2004 | CNY | 6.2 | 6.31 | 6.1 | 6.23 | 6.23 | +0.01 (+0.16%) | 150,232 |
| 25 May 2004 | CNY | 6.59 | 6.59 | 6 | 6.22 | 6.22 | -0.4 (-6.04%) | 527,704 |
| 24 May 2004 | CNY | 6.76 | 6.83 | 6.62 | 6.62 | 6.62 | -0.12 (-1.78%) | 192,500 |
| 21 May 2004 | CNY | 6.78 | 6.8 | 6.66 | 6.74 | 6.74 | +0.08 (+1.20%) | 233,939 |
| 20 May 2004 | CNY | 6.8 | 6.85 | 6.64 | 6.66 | 6.66 | -0.12 (-1.77%) | 551,461 |
| 19 May 2004 | CNY | 6.65 | 6.8 | 6.62 | 6.78 | 6.78 | +0.16 (+2.42%) | 716,173 |
| 18 May 2004 | CNY | 6.49 | 6.64 | 6.49 | 6.62 | 6.62 | +0.1 (+1.53%) | 179,254 |
| 17 May 2004 | CNY | 6.49 | 6.68 | 6.49 | 6.52 | 6.52 | -0.07 (-1.06%) | 141,500 |
| 14 May 2004 | CNY | 6.62 | 6.75 | 6.49 | 6.59 | 6.59 | -0.01 (-0.15%) | 298,929 |
| 13 May 2004 | CNY | 6.67 | 6.68 | 6.55 | 6.6 | 6.6 | -0.1 (-1.49%) | 302,404 |
| 12 May 2004 | CNY | 6.4 | 6.74 | 6.4 | 6.7 | 6.7 | +0.33 (+5.18%) | 721,665 |
| 10 May 2004 | CNY | 6.41 | 6.53 | 6.37 | 6.37 | 6.37 | -0.06 (-0.93%) | 236,000 |
| 30 Apr 2004 | CNY | 6.8 | 6.9 | 6.33 | 6.43 | 6.43 | +0.15 (+2.39%) | 284,477 |
