| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 6.15 | 6.23 | 6 | 6.02 | 6.02 | -0.13 (-2.11%) | 521,624 |
| 24 Jun 2004 | CNY | 6.2 | 6.25 | 6.15 | 6.15 | 6.15 | -0.07 (-1.13%) | 398,353 |
| 23 Jun 2004 | CNY | 6.24 | 6.28 | 6.15 | 6.22 | 6.22 | -0.09 (-1.43%) | 235,850 |
| 22 Jun 2004 | CNY | 6.28 | 6.35 | 6.2 | 6.31 | 6.31 | +0.03 (+0.48%) | 512,596 |
| 21 Jun 2004 | CNY | 6.2 | 6.3 | 6.1 | 6.28 | 6.28 | +0.08 (+1.29%) | 271,667 |
| 18 Jun 2004 | CNY | 6.16 | 6.25 | 6.11 | 6.2 | 6.2 | +0.02 (+0.32%) | 441,849 |
| 17 Jun 2004 | CNY | 6.3 | 6.3 | 6.15 | 6.18 | 6.18 | -0.13 (-2.06%) | 309,660 |
| 16 Jun 2004 | CNY | 6.28 | 6.38 | 6.21 | 6.31 | 6.31 | +0.03 (+0.48%) | 434,124 |
| 15 Jun 2004 | CNY | 6.1 | 6.29 | 6.1 | 6.28 | 6.28 | +0.16 (+2.61%) | 557,385 |
| 14 Jun 2004 | CNY | 6.55 | 6.57 | 6.09 | 6.12 | 6.12 | -0.43 (-6.56%) | 750,151 |
| 11 Jun 2004 | CNY | 6.58 | 6.72 | 6.54 | 6.55 | 6.55 | -0.03 (-0.46%) | 381,242 |
| 10 Jun 2004 | CNY | 6.58 | 6.77 | 6.52 | 6.58 | 6.58 | -0.01 (-0.15%) | 386,749 |
| 9 Jun 2004 | CNY | 6.76 | 6.8 | 6.59 | 6.59 | 6.59 | -0.17 (-2.51%) | 873,700 |
| 8 Jun 2004 | CNY | 6.87 | 6.92 | 6.74 | 6.76 | 6.76 | -0.12 (-1.74%) | 460,285 |
| 7 Jun 2004 | CNY | 7.07 | 7.07 | 6.84 | 6.88 | 6.88 | -0.17 (-2.41%) | 448,073 |
| 4 Jun 2004 | CNY | 7.06 | 7.12 | 7.01 | 7.05 | 7.05 | -0.01 (-0.14%) | 463,000 |
| 3 Jun 2004 | CNY | 7.21 | 7.39 | 7.05 | 7.06 | 7.06 | -0.22 (-3.02%) | 967,736 |
| 2 Jun 2004 | CNY | 7.18 | 7.4 | 7.03 | 7.28 | 7.28 | +0.1 (+1.39%) | 2,029,740 |
| 1 Jun 2004 | CNY | 7.15 | 7.2 | 7.05 | 7.18 | 7.18 | +0.06 (+0.84%) | 829,681 |
| 31 May 2004 | CNY | 7.05 | 7.13 | 6.95 | 7.12 | 7.12 | +0.05 (+0.71%) | 492,487 |
| 28 May 2004 | CNY | 7.09 | 7.14 | 6.98 | 7.07 | 7.07 | +0.04 (+0.57%) | 740,608 |
| 27 May 2004 | CNY | 6.8 | 7.12 | 6.72 | 7.03 | 7.03 | +0.24 (+3.53%) | 860,830 |
| 26 May 2004 | CNY | 6.75 | 6.87 | 6.7 | 6.79 | 6.79 | +0.04 (+0.59%) | 382,221 |
| 25 May 2004 | CNY | 7.1 | 7.11 | 6.7 | 6.75 | 6.75 | -0.34 (-4.80%) | 1,249,678 |
| 24 May 2004 | CNY | 7.26 | 7.3 | 7.08 | 7.09 | 7.09 | -0.13 (-1.80%) | 538,003 |
| 21 May 2004 | CNY | 7.08 | 7.25 | 7.06 | 7.22 | 7.22 | +0.2 (+2.85%) | 646,162 |
| 20 May 2004 | CNY | 7.1 | 7.15 | 7.02 | 7.02 | 7.02 | -0.08 (-1.13%) | 631,767 |
| 19 May 2004 | CNY | 7.17 | 7.25 | 7.09 | 7.1 | 7.1 | +0.05 (+0.71%) | 683,478 |
| 17 May 2004 | CNY | 7.2 | 7.25 | 7.01 | 7.05 | 7.05 | -0.2 (-2.76%) | 643,807 |
| 14 May 2004 | CNY | 7.39 | 7.39 | 7.14 | 7.25 | 7.25 | -0.14 (-1.89%) | 435,648 |
