| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 3.641 | 3.6667 | 3.5949 | 3.6513 | 3.6513 | +0.005 (+0.14%) | 501,401 |
| 9 Jun 2004 | CNY | 3.6974 | 3.7385 | 3.641 | 3.6462 | 3.6462 | -0.082 (-2.20%) | 593,092 |
| 8 Jun 2004 | CNY | 3.6974 | 3.7692 | 3.6718 | 3.7282 | 3.7282 | +0.005 (+0.14%) | 482,215 |
| 7 Jun 2004 | CNY | 3.7949 | 3.8051 | 3.6872 | 3.7231 | 3.7231 | -0.072 (-1.89%) | 751,746 |
| 4 Jun 2004 | CNY | 3.7539 | 3.8308 | 3.7436 | 3.7949 | 3.7949 | 0.0 (0.0%) | 556,140 |
| 3 Jun 2004 | CNY | 3.8974 | 3.9333 | 3.7949 | 3.7949 | 3.7949 | -0.164 (-4.14%) | 774,735 |
| 2 Jun 2004 | CNY | 3.8513 | 4 | 3.7897 | 3.959 | 3.959 | +0.098 (+2.52%) | 1,992,609 |
| 1 Jun 2004 | CNY | 3.7436 | 3.8769 | 3.7333 | 3.8615 | 3.8615 | +0.128 (+3.43%) | 664,612 |
| 31 May 2004 | CNY | 3.7436 | 3.7641 | 3.6974 | 3.7333 | 3.7333 | -0.021 (-0.55%) | 169,162 |
| 28 May 2004 | CNY | 3.6923 | 3.7949 | 3.6769 | 3.7539 | 3.7539 | +0.077 (+2.09%) | 899,562 |
| 27 May 2004 | CNY | 3.641 | 3.7128 | 3.5795 | 3.6769 | 3.6769 | -0.026 (-0.69%) | 977,763 |
| 26 May 2004 | CNY | 3.7487 | 3.7949 | 3.5897 | 3.7026 | 3.7026 | -0.046 (-1.23%) | 1,551,810 |
| 25 May 2004 | CNY | 3.9231 | 3.959 | 3.7436 | 3.7487 | 3.7487 | -0.164 (-4.19%) | 1,031,897 |
| 24 May 2004 | CNY | 4.0513 | 4.0667 | 3.8974 | 3.9128 | 3.9128 | -0.128 (-3.17%) | 617,292 |
| 21 May 2004 | CNY | 3.9846 | 4.0462 | 3.9487 | 4.041 | 4.041 | +0.061 (+1.55%) | 1,336,028 |
| 20 May 2004 | CNY | 4.0513 | 4.0821 | 3.9795 | 3.9795 | 3.9795 | -0.077 (-1.90%) | 354,147 |
| 19 May 2004 | CNY | 4.0821 | 4.1128 | 4.041 | 4.0564 | 4.0564 | -0.026 (-0.63%) | 658,515 |
| 18 May 2004 | CNY | 3.9744 | 4.0974 | 3.9744 | 4.0821 | 4.0821 | +0.108 (+2.71%) | 561,699 |
| 17 May 2004 | CNY | 3.9692 | 4.1026 | 3.9333 | 3.9744 | 3.9744 | -0.005 (-0.13%) | 396,142 |
| 14 May 2004 | CNY | 4.1026 | 4.1026 | 3.9744 | 3.9795 | 3.9795 | -0.123 (-3.00%) | 873,210 |
| 13 May 2004 | CNY | 4.0256 | 4.118 | 3.9897 | 4.1026 | 4.1026 | +0.113 (+2.83%) | 1,634,271 |
| 12 May 2004 | CNY | 3.8974 | 3.9897 | 3.8718 | 3.9897 | 3.9897 | +0.102 (+2.64%) | 670,345 |
| 11 May 2004 | CNY | 3.9077 | 3.9487 | 3.841 | 3.8872 | 3.8872 | +0.026 (+0.67%) | 411,937 |
| 10 May 2004 | CNY | 4.0103 | 4.0256 | 3.8462 | 3.8615 | 3.8615 | -0.046 (-1.18%) | 401,875 |
| 30 Apr 2004 | CNY | 3.8769 | 3.9692 | 3.8718 | 3.9077 | 3.9077 | +0.031 (+0.79%) | 980,151 |
| 29 Apr 2004 | CNY | 4.0359 | 4.0821 | 3.8462 | 3.8769 | 3.8769 | -0.154 (-3.82%) | 1,288,025 |
| 28 Apr 2004 | CNY | 3.9744 | 4.1026 | 3.9744 | 4.0308 | 4.0308 | -0.021 (-0.51%) | 1,413,506 |
| 27 Apr 2004 | CNY | 4.359 | 4.3641 | 4.041 | 4.0513 | 4.0513 | -0.359 (-8.14%) | 1,915,134 |
| 26 Apr 2004 | CNY | 4.3487 | 4.4103 | 4.3333 | 4.4103 | 4.4103 | +0.072 (+1.65%) | 472,939 |
| 23 Apr 2004 | CNY | 4.4051 | 4.4462 | 4.3231 | 4.3385 | 4.3385 | -0.067 (-1.51%) | 458,536 |
