| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | CNY | 5.0357 | 5.0357 | 4.95 | 4.95 | 4.95 | -0.107 (-2.12%) | 168,558 |
| 24 May 2004 | CNY | 4.9571 | 5.0571 | 4.95 | 5.0571 | 5.0571 | +0.05 (+1.00%) | 169,215 |
| 21 May 2004 | CNY | 5.0214 | 5.0571 | 4.9643 | 5.0071 | 5.0071 | -0.1 (-1.96%) | 151,445 |
| 20 May 2004 | CNY | 5.1429 | 5.1571 | 5.0786 | 5.1071 | 5.1071 | -0.036 (-0.70%) | 288,629 |
| 19 May 2004 | CNY | 5.1857 | 5.2143 | 5.1143 | 5.1429 | 5.1429 | -0.071 (-1.37%) | 464,941 |
| 18 May 2004 | CNY | 5.1286 | 5.2143 | 5.0714 | 5.2143 | 5.2143 | +0.086 (+1.67%) | 715,300 |
| 17 May 2004 | CNY | 4.9714 | 5.1357 | 4.9714 | 5.1286 | 5.1286 | +0.143 (+2.87%) | 414,642 |
| 14 May 2004 | CNY | 5.1 | 5.1357 | 4.9643 | 4.9857 | 4.9857 | -0.129 (-2.51%) | 231,574 |
| 13 May 2004 | CNY | 5.1214 | 5.1214 | 5.0714 | 5.1143 | 5.1143 | -0.007 (-0.14%) | 170,991 |
| 12 May 2004 | CNY | 4.9786 | 5.1286 | 4.9714 | 5.1214 | 5.1214 | +0.143 (+2.87%) | 293,843 |
| 11 May 2004 | CNY | 4.9929 | 5.0786 | 4.95 | 4.9786 | 4.9786 | -0.021 (-0.43%) | 224,667 |
| 10 May 2004 | CNY | 5.1143 | 5.1714 | 5 | 5 | 5 | -0.121 (-2.37%) | 227,080 |
| 30 Apr 2004 | CNY | 5.1857 | 5.2429 | 5.1071 | 5.1214 | 5.1214 | -0.05 (-0.97%) | 399,882 |
| 29 Apr 2004 | CNY | 5.3071 | 5.3643 | 5.15 | 5.1714 | 5.1714 | -0.129 (-2.43%) | 371,687 |
| 28 Apr 2004 | CNY | 5.2429 | 5.3571 | 5.2286 | 5.3 | 5.3 | +0.057 (+1.09%) | 483,595 |
| 27 Apr 2004 | CNY | 5.25 | 5.3429 | 5.2286 | 5.2429 | 5.2429 | -0.043 (-0.81%) | 298,900 |
| 26 Apr 2004 | CNY | 5.3429 | 5.3429 | 5.2571 | 5.2857 | 5.2857 | -0.057 (-1.07%) | 251,025 |
| 23 Apr 2004 | CNY | 5.3286 | 5.4714 | 5.3286 | 5.3429 | 5.3429 | -0.014 (-0.27%) | 559,704 |
| 22 Apr 2004 | CNY | 5.2929 | 5.3643 | 5.2929 | 5.3571 | 5.3571 | +0.071 (+1.35%) | 286,375 |
| 21 Apr 2004 | CNY | 5.2571 | 5.4 | 5.25 | 5.2857 | 5.2857 | +0.071 (+1.37%) | 369,628 |
| 20 Apr 2004 | CNY | 5.3214 | 5.3214 | 5.1786 | 5.2143 | 5.2143 | -0.15 (-2.80%) | 454,239 |
| 16 Apr 2004 | CNY | 5.3643 | 5.3714 | 5.25 | 5.3643 | 5.3643 | +0.036 (+0.67%) | 794,036 |
| 15 Apr 2004 | CNY | 5.4286 | 5.4714 | 5.3214 | 5.3286 | 5.3286 | -0.107 (-1.97%) | 545,417 |
| 14 Apr 2004 | CNY | 5.4786 | 5.5143 | 5.3786 | 5.4357 | 5.4357 | -0.043 (-0.78%) | 674,408 |
| 13 Apr 2004 | CNY | 5.55 | 5.5857 | 5.4714 | 5.4786 | 5.4786 | -0.071 (-1.29%) | 611,137 |
| 12 Apr 2004 | CNY | 5.5 | 5.5571 | 5.4143 | 5.55 | 5.55 | +0.036 (+0.65%) | 766,840 |
| 9 Apr 2004 | CNY | 5.6429 | 5.6786 | 5.4786 | 5.5143 | 5.5143 | -0.164 (-2.89%) | 1,262,346 |
| 8 Apr 2004 | CNY | 5.7929 | 5.7929 | 5.6643 | 5.6786 | 5.6786 | -0.114 (-1.97%) | 1,084,440 |
| 7 Apr 2004 | CNY | 5.8214 | 5.8286 | 5.7857 | 5.7929 | 5.7929 | -0.05 (-0.86%) | 1,347,614 |
| 6 Apr 2004 | CNY | 5.7714 | 5.8929 | 5.7143 | 5.8429 | 5.8429 | +0.071 (+1.24%) | 4,858,530 |
