| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | CNY | 5.5 | 5.625 | 5.4917 | 5.5694 | 5.5694 | +0.083 (+1.52%) | 2,374,056 |
| 18 May 2004 | CNY | 5.4472 | 5.5139 | 5.4361 | 5.4861 | 5.4861 | +0.022 (+0.41%) | 472,438 |
| 17 May 2004 | CNY | 5.4444 | 5.5222 | 5.4333 | 5.4639 | 5.4639 | -0.003 (-0.05%) | 389,160 |
| 14 May 2004 | CNY | 5.5 | 5.5167 | 5.4389 | 5.4667 | 5.4667 | -0.03 (-0.55%) | 797,040 |
| 13 May 2004 | CNY | 5.5222 | 5.55 | 5.4444 | 5.4972 | 5.4972 | -0.022 (-0.40%) | 659,383 |
| 12 May 2004 | CNY | 5.4028 | 5.55 | 5.4028 | 5.5194 | 5.5194 | +0.103 (+1.90%) | 2,052,730 |
| 11 May 2004 | CNY | 5.4389 | 5.4972 | 5.3889 | 5.4167 | 5.4167 | -0.033 (-0.61%) | 369,720 |
| 10 May 2004 | CNY | 5.5167 | 5.55 | 5.375 | 5.45 | 5.45 | -0.069 (-1.26%) | 757,083 |
| 30 Apr 2004 | CNY | 5.4111 | 5.9556 | 5.3 | 5.5194 | 5.5194 | +0.105 (+1.95%) | 4,718,718 |
| 29 Apr 2004 | CNY | 5.475 | 5.4889 | 5.3056 | 5.4139 | 5.4139 | -0.067 (-1.22%) | 1,237,726 |
| 28 Apr 2004 | CNY | 5.5222 | 5.5556 | 5.4194 | 5.4806 | 5.4806 | -0.039 (-0.70%) | 912,024 |
| 27 Apr 2004 | CNY | 5.5222 | 5.6222 | 5.4694 | 5.5194 | 5.5194 | +0.022 (+0.40%) | 1,629,748 |
| 26 Apr 2004 | CNY | 5.3833 | 5.5417 | 5.375 | 5.4972 | 5.4972 | +0.097 (+1.80%) | 2,080,634 |
| 23 Apr 2004 | CNY | 5.3278 | 5.4167 | 5.2611 | 5.4 | 5.4 | +0.022 (+0.41%) | 4,433,137 |
| 22 Apr 2004 | CNY | 5.3 | 5.3833 | 5.2194 | 5.3778 | 5.3778 | +0.05 (+0.94%) | 4,198,147 |
| 21 Apr 2004 | CNY | 5.3333 | 5.3889 | 5.2361 | 5.3278 | 5.3278 | -0.014 (-0.26%) | 1,504,710 |
| 20 Apr 2004 | CNY | 5.3333 | 5.4111 | 5.2778 | 5.3417 | 5.3417 | -0.011 (-0.21%) | 1,104,408 |
| 19 Apr 2004 | CNY | 5.35 | 5.4056 | 5.2778 | 5.3528 | 5.3528 | -0.011 (-0.21%) | 785,091 |
| 16 Apr 2004 | CNY | 5.3 | 5.4028 | 5.2194 | 5.3639 | 5.3639 | +0.039 (+0.73%) | 1,884,578 |
| 15 Apr 2004 | CNY | 5.3667 | 5.4361 | 5.2194 | 5.325 | 5.325 | -0.061 (-1.13%) | 2,925,579 |
| 14 Apr 2004 | CNY | 5.4389 | 5.5 | 5.3222 | 5.3861 | 5.3861 | -0.036 (-0.67%) | 1,913,551 |
| 13 Apr 2004 | CNY | 5.4306 | 5.5333 | 5.375 | 5.4222 | 5.4222 | +0.005 (+0.10%) | 2,240,107 |
| 12 Apr 2004 | CNY | 5.3278 | 5.4833 | 5.2417 | 5.4167 | 5.4167 | +0.05 (+0.93%) | 6,989,025 |
| 9 Apr 2004 | CNY | 5.4444 | 5.4639 | 5.1944 | 5.3667 | 5.3667 | -0.089 (-1.63%) | 11,661,174 |
| 8 Apr 2004 | CNY | 5.4944 | 5.5528 | 5.375 | 5.4556 | 5.4556 | -0.033 (-0.61%) | 6,878,350 |
| 7 Apr 2004 | CNY | 5.6472 | 5.6472 | 5.4278 | 5.4889 | 5.4889 | -0.231 (-4.03%) | 4,105,850 |
| 6 Apr 2004 | CNY | 5.5556 | 5.9139 | 5.5556 | 5.7194 | 5.7194 | +0.344 (+6.41%) | 8,654,209 |
| 5 Apr 2004 | CNY | 5.25 | 5.375 | 5.2167 | 5.375 | 5.375 | +0.133 (+2.54%) | 3,422,948 |
| 2 Apr 2004 | CNY | 5.2222 | 5.2972 | 5.15 | 5.2417 | 5.2417 | +0.014 (+0.27%) | 1,671,634 |
| 1 Apr 2004 | CNY | 5.2778 | 5.2917 | 5.0583 | 5.2278 | 5.2278 | -0.033 (-0.63%) | 5,733,550 |
