| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 5.8 | 5.8667 | 5.7333 | 5.7933 | 5.7933 | -0.013 (-0.23%) | 1,457,896 |
| 28 May 2004 | CNY | 5.6333 | 5.86 | 5.5933 | 5.8067 | 5.8067 | +0.193 (+3.45%) | 4,526,550 |
| 27 May 2004 | CNY | 5.3333 | 5.6667 | 5.2733 | 5.6133 | 5.6133 | +0.24 (+4.47%) | 1,442,439 |
| 26 May 2004 | CNY | 5.2867 | 5.4533 | 5.2867 | 5.3733 | 5.3733 | +0.087 (+1.64%) | 586,434 |
| 25 May 2004 | CNY | 5.5333 | 5.5667 | 5.2667 | 5.2867 | 5.2867 | -0.26 (-4.69%) | 1,002,900 |
| 24 May 2004 | CNY | 5.5533 | 5.6467 | 5.5 | 5.5467 | 5.5467 | -0.02 (-0.36%) | 592,680 |
| 21 May 2004 | CNY | 5.4733 | 5.58 | 5.4333 | 5.5667 | 5.5667 | +0.087 (+1.58%) | 562,779 |
| 20 May 2004 | CNY | 5.5267 | 5.6733 | 5.46 | 5.48 | 5.48 | -0.093 (-1.67%) | 876,900 |
| 19 May 2004 | CNY | 5.6467 | 5.7 | 5.48 | 5.5733 | 5.5733 | -0.013 (-0.24%) | 1,805,413 |
| 18 May 2004 | CNY | 5.4333 | 5.5933 | 5.4267 | 5.5867 | 5.5867 | +0.173 (+3.20%) | 1,327,981 |
| 17 May 2004 | CNY | 5.2333 | 5.4667 | 5.2267 | 5.4133 | 5.4133 | +0.113 (+2.14%) | 866,410 |
| 14 May 2004 | CNY | 5.4667 | 5.4667 | 5.2667 | 5.3 | 5.3 | -0.213 (-3.87%) | 1,162,305 |
| 13 May 2004 | CNY | 5.4133 | 5.52 | 5.3467 | 5.5133 | 5.5133 | +0.1 (+1.85%) | 1,288,456 |
| 12 May 2004 | CNY | 5.2667 | 5.4467 | 5.2267 | 5.4133 | 5.4133 | +0.207 (+3.97%) | 1,101,988 |
| 11 May 2004 | CNY | 5.0733 | 5.3333 | 5.0667 | 5.2067 | 5.2067 | +0.08 (+1.56%) | 1,021,140 |
| 10 May 2004 | CNY | 5.48 | 5.58 | 5.0933 | 5.1267 | 5.1267 | -0.453 (-8.12%) | 1,852,761 |
| 30 Apr 2004 | CNY | 5.7533 | 5.9467 | 5.54 | 5.58 | 5.58 | -0.2 (-3.46%) | 2,409,372 |
| 29 Apr 2004 | CNY | 5.8 | 6 | 5.7667 | 5.78 | 5.78 | -0.047 (-0.80%) | 2,169,856 |
| 28 Apr 2004 | CNY | 5.7133 | 5.8867 | 5.68 | 5.8267 | 5.8267 | +0.087 (+1.51%) | 1,528,636 |
| 27 Apr 2004 | CNY | 5.8333 | 5.8867 | 5.4533 | 5.74 | 5.74 | -0.147 (-2.49%) | 2,413,213 |
| 23 Apr 2004 | CNY | 6.2533 | 6.2667 | 5.8667 | 5.8867 | 5.8867 | -0.367 (-5.86%) | 3,749,413 |
| 22 Apr 2004 | CNY | 6.1667 | 6.3 | 6.14 | 6.2533 | 6.2533 | +0.1 (+1.63%) | 3,817,398 |
| 21 Apr 2004 | CNY | 5.9867 | 6.3667 | 5.9333 | 6.1533 | 6.1533 | +0.18 (+3.01%) | 6,278,502 |
| 20 Apr 2004 | CNY | 5.8667 | 6.04 | 5.8067 | 5.9733 | 5.9733 | +0.127 (+2.17%) | 1,960,875 |
| 19 Apr 2004 | CNY | 5.9333 | 6 | 5.8267 | 5.8467 | 5.8467 | -0.107 (-1.79%) | 2,538,288 |
| 16 Apr 2004 | CNY | 5.76 | 5.9667 | 5.6333 | 5.9533 | 5.9533 | +0.193 (+3.36%) | 3,775,728 |
| 15 Apr 2004 | CNY | 5.8067 | 5.9667 | 5.7333 | 5.76 | 5.76 | -0.073 (-1.26%) | 2,588,367 |
| 14 Apr 2004 | CNY | 6.1667 | 6.2 | 5.74 | 5.8333 | 5.8333 | -0.333 (-5.41%) | 4,715,362 |
| 13 Apr 2004 | CNY | 6.3467 | 6.4267 | 6.16 | 6.1667 | 6.1667 | -0.18 (-2.84%) | 6,048,814 |
| 12 Apr 2004 | CNY | 6.1067 | 6.3933 | 6.0067 | 6.3467 | 6.3467 | +0.24 (+3.93%) | 7,715,904 |
