| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | CNY | 2.913 | 2.913 | 2.8683 | 2.8929 | 2.8929 | -0.029 (-0.99%) | 592,256 |
| 25 May 2004 | CNY | 2.9018 | 2.9464 | 2.9018 | 2.9219 | 2.9219 | -0.002 (-0.08%) | 845,958 |
| 24 May 2004 | CNY | 2.9487 | 2.9598 | 2.9152 | 2.9241 | 2.9241 | -0.051 (-1.73%) | 1,665,045 |
| 21 May 2004 | CNY | 2.9464 | 2.9799 | 2.9464 | 2.9755 | 2.9755 | +0.034 (+1.14%) | 2,489,338 |
| 20 May 2004 | CNY | 2.9353 | 2.9598 | 2.9353 | 2.942 | 2.942 | +0.018 (+0.61%) | 1,236,032 |
| 19 May 2004 | CNY | 2.9018 | 3.0246 | 2.9018 | 2.9241 | 2.9241 | +0.022 (+0.77%) | 524,697 |
| 18 May 2004 | CNY | 2.8571 | 2.9397 | 2.8571 | 2.9018 | 2.9018 | -0.031 (-1.06%) | 236,996 |
| 17 May 2004 | CNY | 2.9018 | 2.9777 | 2.8259 | 2.933 | 2.933 | +0.004 (+0.15%) | 811,596 |
| 14 May 2004 | CNY | 2.9196 | 2.9353 | 2.904 | 2.9286 | 2.9286 | +0.011 (+0.38%) | 1,302,246 |
| 13 May 2004 | CNY | 2.942 | 2.9732 | 2.9152 | 2.9174 | 2.9174 | -0.025 (-0.84%) | 1,145,984 |
| 12 May 2004 | CNY | 2.9063 | 2.9688 | 2.9018 | 2.942 | 2.942 | +0.018 (+0.61%) | 705,420 |
| 11 May 2004 | CNY | 2.904 | 2.9241 | 2.8616 | 2.9241 | 2.9241 | +0.027 (+0.92%) | 750,776 |
| 10 May 2004 | CNY | 3.0982 | 3.1005 | 2.8973 | 2.8973 | 2.8973 | -0.192 (-6.22%) | 863,744 |
| 30 Apr 2004 | CNY | 3.058 | 3.1094 | 3.0357 | 3.0893 | 3.0893 | +0.011 (+0.36%) | 797,135 |
| 29 Apr 2004 | CNY | 3.0982 | 3.1362 | 3.0357 | 3.0781 | 3.0781 | -0.011 (-0.36%) | 1,151,808 |
| 28 Apr 2004 | CNY | 3.1183 | 3.125 | 3.0692 | 3.0893 | 3.0893 | -0.047 (-1.50%) | 868,044 |
| 27 Apr 2004 | CNY | 3.1228 | 3.1741 | 3.0804 | 3.1362 | 3.1362 | +0.029 (+0.94%) | 1,356,992 |
| 26 Apr 2004 | CNY | 3.0558 | 3.1138 | 3.0469 | 3.1071 | 3.1071 | +0.045 (+1.46%) | 942,462 |
| 23 Apr 2004 | CNY | 3.1205 | 3.1205 | 3.0134 | 3.0625 | 3.0625 | -0.085 (-2.69%) | 3,729,205 |
| 22 Apr 2004 | CNY | 3.1228 | 3.1696 | 3.0915 | 3.1473 | 3.1473 | +0.027 (+0.86%) | 2,989,033 |
| 21 Apr 2004 | CNY | 3.1473 | 3.1473 | 3.0804 | 3.1205 | 3.1205 | -0.02 (-0.64%) | 1,357,130 |
| 20 Apr 2004 | CNY | 3.1339 | 3.1473 | 3.1027 | 3.1406 | 3.1406 | +0.004 (+0.14%) | 942,305 |
| 19 Apr 2004 | CNY | 3.125 | 3.1496 | 3.1183 | 3.1362 | 3.1362 | -0.002 (-0.07%) | 766,156 |
| 16 Apr 2004 | CNY | 3.0759 | 3.1696 | 3.0692 | 3.1384 | 3.1384 | +0.062 (+2.03%) | 1,497,838 |
| 15 Apr 2004 | CNY | 3.1674 | 3.2478 | 3.0692 | 3.0759 | 3.0759 | -0.091 (-2.89%) | 2,785,664 |
| 14 Apr 2004 | CNY | 3.2701 | 3.3147 | 3.125 | 3.1674 | 3.1674 | -0.098 (-3.01%) | 5,695,226 |
| 13 Apr 2004 | CNY | 3.2589 | 3.3259 | 3.2545 | 3.2656 | 3.2656 | +0.007 (+0.21%) | 1,620,953 |
| 12 Apr 2004 | CNY | 3.2366 | 3.2813 | 3.2031 | 3.2589 | 3.2589 | -0.011 (-0.34%) | 1,822,262 |
| 9 Apr 2004 | CNY | 3.2679 | 3.3616 | 3.2433 | 3.2701 | 3.2701 | +0.004 (+0.14%) | 3,682,017 |
| 8 Apr 2004 | CNY | 3.2411 | 3.2701 | 3.1473 | 3.2656 | 3.2656 | +0.022 (+0.69%) | 2,611,333 |
