| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 3.9313 | 4.0813 | 3.9125 | 4.075 | 4.075 | +0.156 (+3.99%) | 2,038,768 |
| 30 Jun 2004 | CNY | 4.0563 | 4.0563 | 3.8813 | 3.9188 | 3.9188 | -0.094 (-2.34%) | 1,103,664 |
| 29 Jun 2004 | CNY | 4 | 4.1188 | 3.9125 | 4.0125 | 4.0125 | +0.006 (+0.15%) | 1,777,854 |
| 28 Jun 2004 | CNY | 4.25 | 4.25 | 4 | 4.0063 | 4.0063 | -0.269 (-6.29%) | 1,730,574 |
| 25 Jun 2004 | CNY | 4.4875 | 4.4875 | 4.2688 | 4.275 | 4.275 | -0.212 (-4.74%) | 1,342,944 |
| 24 Jun 2004 | CNY | 4.4 | 4.4938 | 4.3875 | 4.4875 | 4.4875 | +0.069 (+1.55%) | 1,418,280 |
| 23 Jun 2004 | CNY | 4.4375 | 4.4438 | 4.3438 | 4.4188 | 4.4188 | -0.044 (-0.98%) | 816,712 |
| 22 Jun 2004 | CNY | 4.4563 | 4.4938 | 4.4313 | 4.4625 | 4.4625 | +0.006 (+0.14%) | 1,261,748 |
| 21 Jun 2004 | CNY | 4.3125 | 4.4688 | 4.3125 | 4.4563 | 4.4563 | +0.144 (+3.33%) | 1,109,017 |
| 18 Jun 2004 | CNY | 4.2875 | 4.3688 | 4.275 | 4.3125 | 4.3125 | +0.013 (+0.29%) | 909,425 |
| 17 Jun 2004 | CNY | 4.3625 | 4.4625 | 4.2875 | 4.3 | 4.3 | -0.113 (-2.55%) | 878,209 |
| 16 Jun 2004 | CNY | 4.4125 | 4.4875 | 4.35 | 4.4125 | 4.4125 | -0.019 (-0.42%) | 896,640 |
| 15 Jun 2004 | CNY | 4.3125 | 4.4625 | 4.25 | 4.4313 | 4.4313 | +0.119 (+2.75%) | 960,467 |
| 14 Jun 2004 | CNY | 4.375 | 4.3938 | 4.25 | 4.3125 | 4.3125 | -0.106 (-2.41%) | 1,039,456 |
| 11 Jun 2004 | CNY | 4.4063 | 4.5375 | 4.375 | 4.4188 | 4.4188 | +0.056 (+1.29%) | 1,632,496 |
| 10 Jun 2004 | CNY | 4.4063 | 4.4063 | 4.2438 | 4.3625 | 4.3625 | +0.019 (+0.43%) | 1,556,454 |
| 9 Jun 2004 | CNY | 4.475 | 4.5313 | 4.3125 | 4.3438 | 4.3438 | -0.15 (-3.34%) | 1,245,003 |
| 8 Jun 2004 | CNY | 4.4375 | 4.5625 | 4.4375 | 4.4938 | 4.4938 | +0.019 (+0.42%) | 1,506,728 |
| 7 Jun 2004 | CNY | 4.6063 | 4.6125 | 4.4375 | 4.475 | 4.475 | -0.138 (-2.98%) | 1,412,508 |
| 4 Jun 2004 | CNY | 4.6563 | 4.7 | 4.5938 | 4.6125 | 4.6125 | -0.087 (-1.86%) | 1,252,104 |
| 3 Jun 2004 | CNY | 4.6875 | 4.775 | 4.575 | 4.7 | 4.7 | +0.013 (+0.27%) | 2,892,859 |
| 2 Jun 2004 | CNY | 4.625 | 4.8313 | 4.6 | 4.6875 | 4.6875 | +0.05 (+1.08%) | 6,565,536 |
| 1 Jun 2004 | CNY | 4.3813 | 4.7063 | 4.35 | 4.6375 | 4.6375 | +0.263 (+6%) | 4,350,809 |
| 31 May 2004 | CNY | 4.375 | 4.3813 | 4.3 | 4.375 | 4.375 | -0.013 (-0.28%) | 1,288,883 |
| 28 May 2004 | CNY | 4.4625 | 4.4625 | 4.375 | 4.3875 | 4.3875 | -0.081 (-1.82%) | 1,266,097 |
| 27 May 2004 | CNY | 4.3313 | 4.4813 | 4.2688 | 4.4688 | 4.4688 | +0.144 (+3.32%) | 1,956,366 |
| 26 May 2004 | CNY | 4.3438 | 4.4375 | 4.2375 | 4.325 | 4.325 | -0.062 (-1.42%) | 1,732,209 |
| 25 May 2004 | CNY | 4.6875 | 4.7188 | 4.3813 | 4.3875 | 4.3875 | -0.312 (-6.65%) | 2,852,129 |
| 24 May 2004 | CNY | 4.8063 | 4.8063 | 4.6938 | 4.7 | 4.7 | -0.081 (-1.70%) | 1,048,547 |
| 21 May 2004 | CNY | 4.7 | 4.7813 | 4.6938 | 4.7813 | 4.7813 | +0.075 (+1.59%) | 768,656 |
