| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 2.1326 | 2.1579 | 2.1326 | 2.1428 | 2.1428 | -0.015 (-0.70%) | 285,377 |
| 3 Jun 2004 | CNY | 2.2136 | 2.2136 | 2.1579 | 2.1579 | 2.1579 | -0.051 (-2.29%) | 355,047 |
| 2 Jun 2004 | CNY | 2.163 | 2.2111 | 2.1326 | 2.2085 | 2.2085 | +0.033 (+1.51%) | 855,805 |
| 1 Jun 2004 | CNY | 2.1731 | 2.1807 | 2.125 | 2.1756 | 2.1756 | +0.003 (+0.12%) | 1,404,653 |
| 31 May 2004 | CNY | 2.1453 | 2.1959 | 2.0947 | 2.1731 | 2.1731 | +0.035 (+1.66%) | 709,639 |
| 28 May 2004 | CNY | 2.1731 | 2.1731 | 2.1326 | 2.1377 | 2.1377 | -0.018 (-0.82%) | 439,504 |
| 27 May 2004 | CNY | 2.1073 | 2.1832 | 2.0744 | 2.1554 | 2.1554 | +0.048 (+2.28%) | 874,075 |
| 26 May 2004 | CNY | 2.1149 | 2.1453 | 2.0896 | 2.1073 | 2.1073 | -0.03 (-1.42%) | 390,504 |
| 25 May 2004 | CNY | 2.1655 | 2.1807 | 2.1225 | 2.1377 | 2.1377 | -0.041 (-1.86%) | 469,403 |
| 24 May 2004 | CNY | 2.2262 | 2.2262 | 2.1782 | 2.1782 | 2.1782 | -0.033 (-1.49%) | 1,154,733 |
| 21 May 2004 | CNY | 2.1959 | 2.2313 | 2.1908 | 2.2111 | 2.2111 | -0.013 (-0.57%) | 453,026 |
| 20 May 2004 | CNY | 2.2085 | 2.2617 | 2.1933 | 2.2237 | 2.2237 | -0.023 (-1.01%) | 923,367 |
| 19 May 2004 | CNY | 2.2237 | 2.249 | 2.2136 | 2.2465 | 2.2465 | +0.041 (+1.84%) | 683,685 |
| 18 May 2004 | CNY | 2.163 | 2.2111 | 2.163 | 2.206 | 2.206 | +0.043 (+1.99%) | 2,922,885 |
| 17 May 2004 | CNY | 2.163 | 2.163 | 2.1402 | 2.163 | 2.163 | -0.005 (-0.23%) | 257,292 |
| 14 May 2004 | CNY | 2.1959 | 2.2009 | 2.1579 | 2.168 | 2.168 | -0.008 (-0.35%) | 416,656 |
| 13 May 2004 | CNY | 2.2009 | 2.2009 | 2.1706 | 2.1756 | 2.1756 | -0.025 (-1.15%) | 545,615 |
| 12 May 2004 | CNY | 2.163 | 2.2085 | 2.1503 | 2.2009 | 2.2009 | +0.038 (+1.75%) | 4,822,122 |
| 11 May 2004 | CNY | 2.1225 | 2.1756 | 2.1225 | 2.163 | 2.163 | +0.02 (+0.94%) | 6,139,998 |
| 10 May 2004 | CNY | 2.1832 | 2.1858 | 2.1301 | 2.1428 | 2.1428 | -0.04 (-1.85%) | 1,880,777 |
| 29 Apr 2004 | CNY | 2.1883 | 2.1984 | 2.1529 | 2.1832 | 2.1832 | -0.005 (-0.23%) | 4,458,643 |
| 28 Apr 2004 | CNY | 2.1883 | 2.2718 | 2.1503 | 2.1883 | 2.1883 | +0.025 (+1.17%) | 413,565 |
| 27 Apr 2004 | CNY | 2.1503 | 2.1782 | 2.125 | 2.163 | 2.163 | +0.005 (+0.24%) | 5,197,921 |
| 26 Apr 2004 | CNY | 2.2768 | 2.2794 | 2.1402 | 2.1579 | 2.1579 | -0.099 (-4.37%) | 1,029,921 |
| 23 Apr 2004 | CNY | 2.2844 | 2.2971 | 2.2262 | 2.2566 | 2.2566 | +0.01 (+0.45%) | 702,405 |
| 22 Apr 2004 | CNY | 2.2465 | 2.2515 | 2.2212 | 2.2465 | 2.2465 | +0.008 (+0.34%) | 490,935 |
| 21 Apr 2004 | CNY | 2.2642 | 2.2768 | 2.2111 | 2.2389 | 2.2389 | -0.028 (-1.23%) | 2,909,492 |
| 20 Apr 2004 | CNY | 2.2895 | 2.3097 | 2.2642 | 2.2667 | 2.2667 | -0.038 (-1.65%) | 2,561,541 |
| 19 Apr 2004 | CNY | 2.2465 | 2.3249 | 2.2313 | 2.3047 | 2.3047 | +0.066 (+2.94%) | 9,704,584 |
| 16 Apr 2004 | CNY | 2.2262 | 2.2541 | 2.2009 | 2.2389 | 2.2389 | +0.013 (+0.57%) | 1,694,932 |
