| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 6.72 | 6.89 | 6.6 | 6.65 | 6.65 | -0.15 (-2.21%) | 218,600 |
| 8 Jun 2004 | CNY | 6.9 | 6.95 | 6.8 | 6.8 | 6.8 | -0.19 (-2.72%) | 225,090 |
| 7 Jun 2004 | CNY | 7.2 | 7.2 | 6.88 | 6.99 | 6.99 | -0.19 (-2.65%) | 199,000 |
| 4 Jun 2004 | CNY | 7.11 | 7.28 | 7.11 | 7.18 | 7.18 | -0.05 (-0.69%) | 246,590 |
| 3 Jun 2004 | CNY | 7.18 | 7.3 | 7.16 | 7.23 | 7.23 | +0.05 (+0.70%) | 482,254 |
| 2 Jun 2004 | CNY | 7.2 | 7.22 | 7.15 | 7.18 | 7.18 | -0.08 (-1.10%) | 234,700 |
| 1 Jun 2004 | CNY | 7.15 | 7.28 | 7.11 | 7.26 | 7.26 | +0.11 (+1.54%) | 255,117 |
| 31 May 2004 | CNY | 7.21 | 7.22 | 7.1 | 7.15 | 7.15 | -0.07 (-0.97%) | 299,830 |
| 28 May 2004 | CNY | 7.25 | 7.47 | 7.18 | 7.22 | 7.22 | -0.03 (-0.41%) | 1,051,723 |
| 27 May 2004 | CNY | 7.1 | 7.28 | 7.01 | 7.25 | 7.25 | +0.23 (+3.28%) | 771,558 |
| 26 May 2004 | CNY | 6.85 | 7.18 | 6.84 | 7.02 | 7.02 | +0.14 (+2.03%) | 172,501 |
| 25 May 2004 | CNY | 7.02 | 7.16 | 6.85 | 6.88 | 6.88 | -0.2 (-2.82%) | 137,100 |
| 24 May 2004 | CNY | 7.15 | 7.2 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 470,773 |
| 21 May 2004 | CNY | 7 | 7.09 | 6.93 | 7.08 | 7.08 | +0.09 (+1.29%) | 164,825 |
| 20 May 2004 | CNY | 7 | 7.05 | 6.9 | 6.99 | 6.99 | -0.04 (-0.57%) | 201,650 |
| 19 May 2004 | CNY | 6.95 | 7.04 | 6.82 | 7.03 | 7.03 | +0.12 (+1.74%) | 283,999 |
| 18 May 2004 | CNY | 6.8 | 6.91 | 6.7 | 6.91 | 6.91 | +0.13 (+1.92%) | 184,300 |
| 17 May 2004 | CNY | 6.86 | 6.89 | 6.72 | 6.78 | 6.78 | -0.09 (-1.31%) | 139,249 |
| 14 May 2004 | CNY | 6.99 | 6.99 | 6.82 | 6.87 | 6.87 | -0.09 (-1.29%) | 87,100 |
| 13 May 2004 | CNY | 7 | 7.05 | 6.92 | 6.96 | 6.96 | -0.12 (-1.69%) | 167,710 |
| 12 May 2004 | CNY | 6.83 | 7.2 | 6.82 | 7.08 | 7.08 | +0.23 (+3.36%) | 201,500 |
| 11 May 2004 | CNY | 6.85 | 6.9 | 6.81 | 6.85 | 6.85 | 0.0 (0.0%) | 88,900 |
| 10 May 2004 | CNY | 6.85 | 6.99 | 6.84 | 6.85 | 6.85 | -0.05 (-0.72%) | 95,000 |
| 30 Apr 2004 | CNY | 6.85 | 6.97 | 6.81 | 6.9 | 6.9 | +0.02 (+0.29%) | 193,790 |
| 29 Apr 2004 | CNY | 7 | 7.08 | 6.86 | 6.88 | 6.88 | -0.19 (-2.69%) | 326,036 |
| 28 Apr 2004 | CNY | 7.01 | 7.11 | 7 | 7.07 | 7.07 | +0.01 (+0.14%) | 285,321 |
| 27 Apr 2004 | CNY | 7.21 | 7.24 | 7.05 | 7.06 | 7.06 | -0.18 (-2.49%) | 333,220 |
| 26 Apr 2004 | CNY | 7.32 | 7.34 | 7.1 | 7.24 | 7.24 | -0.06 (-0.82%) | 231,515 |
| 23 Apr 2004 | CNY | 7.36 | 7.48 | 7.3 | 7.3 | 7.3 | -0.02 (-0.27%) | 634,860 |
| 22 Apr 2004 | CNY | 7.25 | 7.34 | 7.25 | 7.32 | 7.32 | +0.04 (+0.55%) | 205,152 |
