| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | CNY | 3.7606 | 3.7606 | 3.615 | 3.615 | 3.615 | -0.146 (-3.87%) | 1,374,702 |
| 24 May 2004 | CNY | 3.8263 | 3.831 | 3.7512 | 3.7606 | 3.7606 | -0.061 (-1.60%) | 685,137 |
| 21 May 2004 | CNY | 3.8028 | 3.831 | 3.7653 | 3.8216 | 3.8216 | +0.042 (+1.12%) | 523,381 |
| 20 May 2004 | CNY | 3.8357 | 3.8732 | 3.7747 | 3.7793 | 3.7793 | -0.056 (-1.47%) | 735,192 |
| 19 May 2004 | CNY | 3.8498 | 3.8732 | 3.8122 | 3.8357 | 3.8357 | -0.009 (-0.24%) | 916,536 |
| 18 May 2004 | CNY | 3.7559 | 3.8498 | 3.7089 | 3.8451 | 3.8451 | +0.07 (+1.87%) | 1,337,075 |
| 14 May 2004 | CNY | 3.8732 | 3.8873 | 3.7371 | 3.7747 | 3.7747 | -0.099 (-2.54%) | 1,270,268 |
| 13 May 2004 | CNY | 3.8639 | 3.8779 | 3.8263 | 3.8732 | 3.8732 | -0.005 (-0.12%) | 901,441 |
| 12 May 2004 | CNY | 3.8028 | 3.8967 | 3.7465 | 3.8779 | 3.8779 | +0.122 (+3.25%) | 1,691,656 |
| 11 May 2004 | CNY | 3.8028 | 3.8122 | 3.723 | 3.7559 | 3.7559 | -0.023 (-0.62%) | 1,461,518 |
| 10 May 2004 | CNY | 3.9202 | 3.9296 | 3.77 | 3.7793 | 3.7793 | -0.117 (-3.01%) | 909,723 |
| 30 Apr 2004 | CNY | 3.831 | 3.9343 | 3.8263 | 3.8967 | 3.8967 | +0.07 (+1.84%) | 1,252,978 |
| 29 Apr 2004 | CNY | 3.9202 | 3.9437 | 3.8263 | 3.8263 | 3.8263 | -0.08 (-2.04%) | 1,282,705 |
| 28 Apr 2004 | CNY | 3.8967 | 3.9671 | 3.8404 | 3.9061 | 3.9061 | -0.009 (-0.24%) | 1,845,789 |
| 27 Apr 2004 | CNY | 4.0047 | 4.0376 | 3.9108 | 3.9155 | 3.9155 | -0.085 (-2.11%) | 2,906,693 |
| 26 Apr 2004 | CNY | 4.1221 | 4.1549 | 3.9718 | 4 | 4 | -0.132 (-3.18%) | 2,038,708 |
| 23 Apr 2004 | CNY | 4.1784 | 4.2113 | 4.1268 | 4.1315 | 4.1315 | -0.037 (-0.90%) | 2,773,202 |
| 22 Apr 2004 | CNY | 4.1221 | 4.1737 | 4.1033 | 4.169 | 4.169 | +0.047 (+1.14%) | 1,131,381 |
| 21 Apr 2004 | CNY | 4.0892 | 4.1455 | 4.0657 | 4.1221 | 4.1221 | +0.033 (+0.80%) | 1,108,564 |
| 20 Apr 2004 | CNY | 4.0141 | 4.1549 | 3.9906 | 4.0892 | 4.0892 | +0.075 (+1.87%) | 2,090,974 |
| 19 Apr 2004 | CNY | 4.0845 | 4.1221 | 3.9671 | 4.0141 | 4.0141 | -0.056 (-1.38%) | 1,876,625 |
| 16 Apr 2004 | CNY | 4.1221 | 4.1549 | 3.9484 | 4.0704 | 4.0704 | -0.052 (-1.25%) | 2,531,571 |
| 15 Apr 2004 | CNY | 4.169 | 4.2066 | 4.1174 | 4.1221 | 4.1221 | -0.047 (-1.12%) | 1,679,292 |
| 14 Apr 2004 | CNY | 4.2066 | 4.2535 | 4.1315 | 4.169 | 4.169 | -0.052 (-1.22%) | 2,491,554 |
| 13 Apr 2004 | CNY | 4.2441 | 4.2817 | 4.216 | 4.2207 | 4.2207 | -0.028 (-0.66%) | 2,272,923 |
| 12 Apr 2004 | CNY | 4.2911 | 4.2958 | 4.2019 | 4.2488 | 4.2488 | -0.042 (-0.99%) | 2,599,034 |
| 9 Apr 2004 | CNY | 4.4132 | 4.4601 | 4.2301 | 4.2911 | 4.2911 | -0.131 (-2.97%) | 4,817,421 |
| 8 Apr 2004 | CNY | 4.4883 | 4.5024 | 4.3944 | 4.4225 | 4.4225 | -0.08 (-1.77%) | 5,713,252 |
| 7 Apr 2004 | CNY | 4.5164 | 4.5446 | 4.4601 | 4.5024 | 4.5024 | +0.005 (+0.10%) | 4,375,267 |
| 6 Apr 2004 | CNY | 4.3709 | 4.5352 | 4.3709 | 4.4977 | 4.4977 | +0.127 (+2.90%) | 8,593,306 |
