| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 2.93 | 2.95 | 2.875 | 2.91 | 2.91 | -0.02 (-0.68%) | 827,668 |
| 19 May 2004 | CNY | 2.9 | 2.96 | 2.88 | 2.93 | 2.93 | +0.055 (+1.91%) | 2,905,798 |
| 18 May 2004 | CNY | 2.86 | 2.92 | 2.83 | 2.875 | 2.875 | +0.045 (+1.59%) | 1,067,640 |
| 17 May 2004 | CNY | 2.825 | 2.865 | 2.8 | 2.83 | 2.83 | -0.01 (-0.35%) | 809,728 |
| 14 May 2004 | CNY | 2.905 | 2.96 | 2.79 | 2.84 | 2.84 | -0.145 (-4.86%) | 2,410,240 |
| 13 May 2004 | CNY | 3.01 | 3.01 | 2.925 | 2.985 | 2.985 | -0.025 (-0.83%) | 2,253,448 |
| 12 May 2004 | CNY | 2.925 | 3.015 | 2.92 | 3.01 | 3.01 | +0.085 (+2.91%) | 1,929,884 |
| 11 May 2004 | CNY | 2.925 | 2.97 | 2.89 | 2.925 | 2.925 | -0.005 (-0.17%) | 762,802 |
| 10 May 2004 | CNY | 3.04 | 3.05 | 2.9 | 2.93 | 2.93 | -0.07 (-2.33%) | 948,588 |
| 30 Apr 2004 | CNY | 3.035 | 3.085 | 2.945 | 3 | 3 | -0.035 (-1.15%) | 2,508,768 |
| 29 Apr 2004 | CNY | 3.1 | 3.14 | 3.03 | 3.035 | 3.035 | -0.09 (-2.88%) | 3,325,600 |
| 28 Apr 2004 | CNY | 3.4 | 3.4 | 3.09 | 3.125 | 3.125 | -0.285 (-8.36%) | 7,156,932 |
| 27 Apr 2004 | CNY | 3.46 | 3.49 | 3.41 | 3.41 | 3.41 | -0.05 (-1.45%) | 1,398,198 |
| 26 Apr 2004 | CNY | 3.4 | 3.46 | 3.395 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,120,122 |
| 23 Apr 2004 | CNY | 3.46 | 3.46 | 3.365 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,451,800 |
| 22 Apr 2004 | CNY | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | +0.075 (+2.22%) | 1,189,766 |
| 21 Apr 2004 | CNY | 3.39 | 3.49 | 3.33 | 3.385 | 3.385 | -0.005 (-0.15%) | 2,057,328 |
| 20 Apr 2004 | CNY | 3.375 | 3.425 | 3.35 | 3.39 | 3.39 | +0.005 (+0.15%) | 1,581,542 |
| 19 Apr 2004 | CNY | 3.5 | 3.525 | 3.355 | 3.385 | 3.385 | -0.095 (-2.73%) | 2,094,400 |
| 16 Apr 2004 | CNY | 3.55 | 3.61 | 3.405 | 3.48 | 3.48 | -0.075 (-2.11%) | 3,592,112 |
| 15 Apr 2004 | CNY | 3.645 | 3.695 | 3.545 | 3.555 | 3.555 | -0.085 (-2.34%) | 3,218,920 |
| 14 Apr 2004 | CNY | 3.69 | 3.75 | 3.55 | 3.64 | 3.64 | -0.055 (-1.49%) | 4,333,760 |
| 13 Apr 2004 | CNY | 3.74 | 3.8 | 3.655 | 3.695 | 3.695 | -0.03 (-0.81%) | 7,360,712 |
| 12 Apr 2004 | CNY | 3.58 | 3.74 | 3.535 | 3.725 | 3.725 | +0.145 (+4.05%) | 9,357,792 |
| 9 Apr 2004 | CNY | 3.565 | 3.7 | 3.56 | 3.58 | 3.58 | +0.02 (+0.56%) | 10,701,958 |
| 8 Apr 2004 | CNY | 3.555 | 3.605 | 3.55 | 3.56 | 3.56 | +0.005 (+0.14%) | 2,860,214 |
| 7 Apr 2004 | CNY | 3.625 | 3.625 | 3.55 | 3.555 | 3.555 | -0.065 (-1.80%) | 2,793,436 |
| 6 Apr 2004 | CNY | 3.6 | 3.625 | 3.56 | 3.62 | 3.62 | +0.02 (+0.56%) | 3,355,076 |
| 5 Apr 2004 | CNY | 3.52 | 3.615 | 3.49 | 3.6 | 3.6 | +0.08 (+2.27%) | 6,415,470 |
| 2 Apr 2004 | CNY | 3.52 | 3.62 | 3.485 | 3.52 | 3.52 | -0.015 (-0.42%) | 4,361,780 |
