| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 4.75 | 4.8 | 4.6938 | 4.7063 | 4.7063 | -0.175 (-3.59%) | 748,078 |
| 19 May 2004 | CNY | 4.8688 | 4.9563 | 4.8313 | 4.8813 | 4.8813 | +0.006 (+0.13%) | 2,117,753 |
| 18 May 2004 | CNY | 4.7375 | 4.875 | 4.6875 | 4.875 | 4.875 | +0.138 (+2.90%) | 1,828,628 |
| 17 May 2004 | CNY | 4.7563 | 4.7875 | 4.6875 | 4.7375 | 4.7375 | -0.019 (-0.40%) | 929,760 |
| 14 May 2004 | CNY | 4.8938 | 4.9 | 4.75 | 4.7563 | 4.7563 | -0.144 (-2.93%) | 1,288,078 |
| 13 May 2004 | CNY | 4.8625 | 4.9063 | 4.7875 | 4.9 | 4.9 | +0.044 (+0.90%) | 1,563,070 |
| 12 May 2004 | CNY | 4.675 | 4.8563 | 4.6375 | 4.8563 | 4.8563 | +0.181 (+3.88%) | 1,671,486 |
| 11 May 2004 | CNY | 4.625 | 4.7188 | 4.5938 | 4.675 | 4.675 | +0.031 (+0.67%) | 777,464 |
| 10 May 2004 | CNY | 4.8188 | 4.8188 | 4.625 | 4.6438 | 4.6438 | -0.175 (-3.63%) | 1,417,532 |
| 29 Apr 2004 | CNY | 4.925 | 4.9563 | 4.8125 | 4.8188 | 4.8188 | -0.106 (-2.16%) | 1,644,844 |
| 28 Apr 2004 | CNY | 4.8125 | 4.975 | 4.7938 | 4.925 | 4.925 | +0.094 (+1.94%) | 2,955,200 |
| 27 Apr 2004 | CNY | 4.925 | 4.9563 | 4.7875 | 4.8313 | 4.8313 | -0.075 (-1.53%) | 2,548,651 |
| 26 Apr 2004 | CNY | 5.0875 | 5.175 | 4.7688 | 4.9063 | 4.9063 | -0.212 (-4.15%) | 4,829,776 |
| 23 Apr 2004 | CNY | 5.2813 | 5.3 | 5.1 | 5.1188 | 5.1188 | -0.156 (-2.96%) | 1,858,688 |
| 22 Apr 2004 | CNY | 5.2438 | 5.2875 | 5.1938 | 5.275 | 5.275 | +0.069 (+1.32%) | 1,211,590 |
| 21 Apr 2004 | CNY | 5.1938 | 5.3063 | 5.1563 | 5.2063 | 5.2063 | +0.013 (+0.24%) | 1,612,297 |
| 20 Apr 2004 | CNY | 5.2375 | 5.2688 | 5.1125 | 5.1938 | 5.1938 | -0.05 (-0.95%) | 2,372,403 |
| 19 Apr 2004 | CNY | 5.4063 | 5.425 | 5.2 | 5.2438 | 5.2438 | -0.188 (-3.45%) | 2,885,392 |
| 16 Apr 2004 | CNY | 5.325 | 5.475 | 5.1563 | 5.4313 | 5.4313 | +0.106 (+2.00%) | 4,397,164 |
| 15 Apr 2004 | CNY | 5.375 | 5.5313 | 5.3188 | 5.325 | 5.325 | -0.062 (-1.16%) | 3,483,931 |
| 14 Apr 2004 | CNY | 5.4688 | 5.5438 | 5.3375 | 5.3875 | 5.3875 | -0.081 (-1.49%) | 3,861,184 |
| 13 Apr 2004 | CNY | 5.6313 | 5.6813 | 5.4375 | 5.4688 | 5.4688 | -0.163 (-2.89%) | 6,021,459 |
| 12 Apr 2004 | CNY | 5.65 | 5.725 | 5.5375 | 5.6313 | 5.6313 | -0.025 (-0.44%) | 5,054,788 |
| 9 Apr 2004 | CNY | 5.6813 | 5.8438 | 5.6063 | 5.6563 | 5.6563 | -0.025 (-0.44%) | 10,165,939 |
| 8 Apr 2004 | CNY | 5.75 | 5.8 | 5.625 | 5.6813 | 5.6813 | -0.069 (-1.19%) | 7,564,566 |
| 7 Apr 2004 | CNY | 5.9375 | 6.0625 | 5.7188 | 5.75 | 5.75 | -0.144 (-2.44%) | 10,074,292 |
| 6 Apr 2004 | CNY | 5.625 | 5.9063 | 5.625 | 5.8938 | 5.8938 | +0.281 (+5.01%) | 13,929,662 |
| 5 Apr 2004 | CNY | 5.575 | 5.7188 | 5.5563 | 5.6125 | 5.6125 | +0.037 (+0.67%) | 6,985,355 |
| 2 Apr 2004 | CNY | 5.5313 | 5.6875 | 5.5313 | 5.575 | 5.575 | +0.062 (+1.13%) | 9,883,862 |
| 1 Apr 2004 | CNY | 5.4625 | 5.6125 | 5.425 | 5.5125 | 5.5125 | +0.062 (+1.15%) | 7,600,467 |
