| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 3.0903 | 3.1424 | 3.0411 | 3.1308 | 3.1308 | +0.041 (+1.31%) | 1,772,858 |
| 1 Jul 2004 | CNY | 2.9774 | 3.0932 | 2.9543 | 3.0903 | 3.0903 | +0.107 (+3.59%) | 3,037,785 |
| 30 Jun 2004 | CNY | 2.9745 | 3.0093 | 2.9225 | 2.9832 | 2.9832 | +0.093 (+3.20%) | 2,455,484 |
| 28 Jun 2004 | CNY | 3.0382 | 3.0613 | 2.8906 | 2.8906 | 2.8906 | -0.171 (-5.58%) | 3,855,444 |
| 25 Jun 2004 | CNY | 3.1539 | 3.1539 | 3.0382 | 3.0613 | 3.0613 | -0.052 (-1.67%) | 1,645,608 |
| 24 Jun 2004 | CNY | 3.1684 | 3.1742 | 3.0961 | 3.1134 | 3.1134 | -0.055 (-1.74%) | 892,999 |
| 23 Jun 2004 | CNY | 3.1482 | 3.1684 | 3.0845 | 3.1684 | 3.1684 | +0.009 (+0.28%) | 1,524,807 |
| 22 Jun 2004 | CNY | 3.1192 | 3.1829 | 3.1047 | 3.1597 | 3.1597 | +0.035 (+1.11%) | 1,906,225 |
| 21 Jun 2004 | CNY | 3.0671 | 3.1395 | 3.0671 | 3.125 | 3.125 | +0.032 (+1.03%) | 725,846 |
| 18 Jun 2004 | CNY | 3.1047 | 3.1395 | 3.0527 | 3.0932 | 3.0932 | -0.046 (-1.47%) | 3,009,405 |
| 17 Jun 2004 | CNY | 3.2147 | 3.2552 | 3.125 | 3.1395 | 3.1395 | -0.11 (-3.38%) | 1,621,206 |
| 16 Jun 2004 | CNY | 3.2379 | 3.2986 | 3.2292 | 3.2494 | 3.2494 | +0.014 (+0.45%) | 1,520,021 |
| 15 Jun 2004 | CNY | 3.1655 | 3.2436 | 3.1539 | 3.235 | 3.235 | +0.061 (+1.92%) | 1,144,990 |
| 14 Jun 2004 | CNY | 3.1829 | 3.206 | 3.1134 | 3.1742 | 3.1742 | -0.017 (-0.55%) | 1,679,142 |
| 11 Jun 2004 | CNY | 3.1771 | 3.2292 | 3.1771 | 3.1916 | 3.1916 | +0.02 (+0.64%) | 1,129,140 |
| 10 Jun 2004 | CNY | 3.1482 | 3.1973 | 3.0671 | 3.1713 | 3.1713 | -0.012 (-0.36%) | 2,260,341 |
| 9 Jun 2004 | CNY | 3.2407 | 3.2407 | 3.18 | 3.1829 | 3.1829 | -0.055 (-1.70%) | 2,320,320 |
| 8 Jun 2004 | CNY | 3.2697 | 3.2899 | 3.2263 | 3.2379 | 3.2379 | -0.023 (-0.71%) | 876,272 |
| 7 Jun 2004 | CNY | 3.261 | 3.2726 | 3.235 | 3.261 | 3.261 | -0.041 (-1.23%) | 1,061,261 |
| 4 Jun 2004 | CNY | 3.287 | 3.3276 | 3.2841 | 3.3015 | 3.3015 | -0.023 (-0.70%) | 2,008,706 |
| 3 Jun 2004 | CNY | 3.3507 | 3.3507 | 3.2986 | 3.3247 | 3.3247 | -0.014 (-0.43%) | 3,145,336 |
| 2 Jun 2004 | CNY | 3.2697 | 3.3449 | 3.2697 | 3.3391 | 3.3391 | +0.069 (+2.12%) | 6,581,533 |
| 1 Jun 2004 | CNY | 3.2494 | 3.2841 | 3.2494 | 3.2697 | 3.2697 | +0.02 (+0.62%) | 2,410,556 |
| 31 May 2004 | CNY | 3.235 | 3.2523 | 3.2031 | 3.2494 | 3.2494 | +0.02 (+0.63%) | 1,517,294 |
| 28 May 2004 | CNY | 3.2523 | 3.2755 | 3.2118 | 3.2292 | 3.2292 | -0.023 (-0.71%) | 1,828,963 |
| 27 May 2004 | CNY | 3.1858 | 3.2639 | 3.1713 | 3.2523 | 3.2523 | +0.043 (+1.35%) | 2,336,691 |
| 26 May 2004 | CNY | 3.1192 | 3.2089 | 3.1192 | 3.2089 | 3.2089 | +0.043 (+1.37%) | 1,182,062 |
| 25 May 2004 | CNY | 3.1626 | 3.1829 | 3.1163 | 3.1655 | 3.1655 | +0.006 (+0.18%) | 2,586,791 |
| 24 May 2004 | CNY | 3.1829 | 3.1829 | 3.1366 | 3.1597 | 3.1597 | -0.023 (-0.73%) | 1,300,548 |
| 21 May 2004 | CNY | 3.1539 | 3.2147 | 3.1539 | 3.1829 | 3.1829 | +0.012 (+0.37%) | 808,558 |
