| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | CNY | 4.8611 | 4.9111 | 4.8417 | 4.9083 | 4.9083 | +0.025 (+0.51%) | 371,480 |
| 29 Jun 2004 | CNY | 4.8333 | 4.9639 | 4.8056 | 4.8833 | 4.8833 | +0.03 (+0.63%) | 554,400 |
| 28 Jun 2004 | CNY | 4.9111 | 4.9444 | 4.8056 | 4.8528 | 4.8528 | -0.086 (-1.74%) | 385,912 |
| 25 Jun 2004 | CNY | 4.9222 | 5.0556 | 4.8833 | 4.9389 | 4.9389 | +0.036 (+0.74%) | 2,253,960 |
| 24 Jun 2004 | CNY | 4.9222 | 4.9444 | 4.7722 | 4.9028 | 4.9028 | -0.022 (-0.45%) | 3,461,137 |
| 23 Jun 2004 | CNY | 4.9667 | 5.0278 | 4.775 | 4.925 | 4.925 | -0.125 (-2.48%) | 2,777,191 |
| 22 Jun 2004 | CNY | 4.9111 | 5.1333 | 4.8889 | 5.05 | 5.05 | +0.158 (+3.24%) | 1,768,428 |
| 21 Jun 2004 | CNY | 4.8278 | 4.8972 | 4.7444 | 4.8917 | 4.8917 | +0.031 (+0.63%) | 2,486,091 |
| 18 Jun 2004 | CNY | 4.8278 | 4.9083 | 4.7639 | 4.8611 | 4.8611 | +0.022 (+0.46%) | 2,664,824 |
| 17 Jun 2004 | CNY | 4.9028 | 4.9167 | 4.8056 | 4.8389 | 4.8389 | -0.008 (-0.17%) | 301,320 |
| 16 Jun 2004 | CNY | 4.7861 | 4.8833 | 4.7778 | 4.8472 | 4.8472 | +0.008 (+0.17%) | 420,300 |
| 15 Jun 2004 | CNY | 4.775 | 4.8556 | 4.7667 | 4.8389 | 4.8389 | +0.031 (+0.64%) | 179,568 |
| 14 Jun 2004 | CNY | 4.9306 | 4.9778 | 4.7556 | 4.8083 | 4.8083 | -0.119 (-2.43%) | 349,920 |
| 11 Jun 2004 | CNY | 4.8 | 4.9639 | 4.8 | 4.9278 | 4.9278 | +0.078 (+1.60%) | 805,086 |
| 10 Jun 2004 | CNY | 4.7778 | 4.8611 | 4.7417 | 4.85 | 4.85 | +0.011 (+0.23%) | 881,442 |
| 9 Jun 2004 | CNY | 5.0611 | 5.1167 | 4.7528 | 4.8389 | 4.8389 | -0.219 (-4.34%) | 1,354,680 |
| 8 Jun 2004 | CNY | 5.05 | 5.1778 | 5.0472 | 5.0583 | 5.0583 | +0.014 (+0.28%) | 688,680 |
| 7 Jun 2004 | CNY | 5.1 | 5.1111 | 5.0139 | 5.0444 | 5.0444 | -0.058 (-1.14%) | 450,759 |
| 4 Jun 2004 | CNY | 5.0583 | 5.1889 | 5.0528 | 5.1028 | 5.1028 | -0.092 (-1.76%) | 842,428 |
| 3 Jun 2004 | CNY | 5.4389 | 5.4389 | 5.0056 | 5.1944 | 5.1944 | -0.231 (-4.25%) | 4,155,814 |
| 2 Jun 2004 | CNY | 5.5139 | 5.5139 | 5.3889 | 5.425 | 5.425 | -0.058 (-1.06%) | 610,560 |
| 1 Jun 2004 | CNY | 5.4778 | 5.5028 | 5.3861 | 5.4833 | 5.4833 | +0.044 (+0.82%) | 2,020,698 |
| 31 May 2004 | CNY | 5.4111 | 5.4917 | 5.4 | 5.4389 | 5.4389 | +0.056 (+1.03%) | 728,280 |
| 28 May 2004 | CNY | 5.375 | 5.4111 | 5.3722 | 5.3833 | 5.3833 | +0.022 (+0.41%) | 621,720 |
| 27 May 2004 | CNY | 5.3 | 5.3639 | 5.2917 | 5.3611 | 5.3611 | +0.017 (+0.31%) | 1,039,489 |
| 26 May 2004 | CNY | 5.4444 | 5.4444 | 5.2556 | 5.3444 | 5.3444 | -0.114 (-2.09%) | 1,324,900 |
| 25 May 2004 | CNY | 5.4694 | 5.5139 | 5.3361 | 5.4583 | 5.4583 | -0.031 (-0.56%) | 1,111,467 |
| 24 May 2004 | CNY | 5.4944 | 5.5556 | 5.4528 | 5.4889 | 5.4889 | +0.028 (+0.51%) | 857,757 |
| 21 May 2004 | CNY | 5.5361 | 5.5694 | 5.3194 | 5.4611 | 5.4611 | -0.072 (-1.30%) | 2,271,852 |
| 20 May 2004 | CNY | 5.6056 | 5.6667 | 5.4944 | 5.5333 | 5.5333 | -0.036 (-0.65%) | 913,615 |
