| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 4.1667 | 4.2083 | 4.1042 | 4.1823 | 4.1823 | +0.005 (+0.12%) | 65,086 |
| 18 Jun 2004 | CNY | 4.1979 | 4.2344 | 4.1458 | 4.1771 | 4.1771 | -0.021 (-0.50%) | 88,128 |
| 17 Jun 2004 | CNY | 4.2917 | 4.3073 | 4.1771 | 4.1979 | 4.1979 | -0.115 (-2.66%) | 169,612 |
| 16 Jun 2004 | CNY | 4.2708 | 4.349 | 4.2031 | 4.3125 | 4.3125 | +0.078 (+1.84%) | 228,672 |
| 15 Jun 2004 | CNY | 4.2396 | 4.2708 | 4.1667 | 4.2344 | 4.2344 | -0.01 (-0.25%) | 103,411 |
| 14 Jun 2004 | CNY | 4.3021 | 4.3021 | 4.1979 | 4.2448 | 4.2448 | -0.052 (-1.21%) | 74,304 |
| 11 Jun 2004 | CNY | 4.4167 | 4.4167 | 4.2708 | 4.2969 | 4.2969 | -0.026 (-0.60%) | 130,752 |
| 10 Jun 2004 | CNY | 4.3021 | 4.3229 | 4.2708 | 4.3229 | 4.3229 | +0.01 (+0.24%) | 140,275 |
| 9 Jun 2004 | CNY | 4.4271 | 4.474 | 4.2969 | 4.3125 | 4.3125 | -0.115 (-2.59%) | 176,640 |
| 8 Jun 2004 | CNY | 4.4688 | 4.5208 | 4.375 | 4.4271 | 4.4271 | -0.047 (-1.05%) | 222,796 |
| 7 Jun 2004 | CNY | 4.5313 | 4.5677 | 4.4115 | 4.474 | 4.474 | -0.057 (-1.26%) | 192,904 |
| 4 Jun 2004 | CNY | 4.5313 | 4.5573 | 4.474 | 4.5313 | 4.5313 | +0.016 (+0.35%) | 254,784 |
| 3 Jun 2004 | CNY | 4.5573 | 4.5833 | 4.4688 | 4.5156 | 4.5156 | -0.062 (-1.37%) | 349,958 |
| 2 Jun 2004 | CNY | 4.5313 | 4.6042 | 4.4896 | 4.5781 | 4.5781 | +0.016 (+0.34%) | 309,696 |
| 1 Jun 2004 | CNY | 4.526 | 4.5729 | 4.4844 | 4.5625 | 4.5625 | +0.036 (+0.81%) | 396,633 |
| 31 May 2004 | CNY | 4.526 | 4.5677 | 4.4844 | 4.526 | 4.526 | +0.021 (+0.46%) | 491,904 |
| 28 May 2004 | CNY | 4.4167 | 4.5052 | 4.375 | 4.5052 | 4.5052 | +0.057 (+1.29%) | 699,206 |
| 27 May 2004 | CNY | 4.2448 | 4.5313 | 4.2344 | 4.4479 | 4.4479 | +0.198 (+4.66%) | 889,226 |
| 26 May 2004 | CNY | 4.2292 | 4.3229 | 4.2083 | 4.25 | 4.25 | +0.01 (+0.25%) | 445,094 |
| 25 May 2004 | CNY | 4.3385 | 4.375 | 4.2135 | 4.2396 | 4.2396 | -0.109 (-2.52%) | 412,416 |
| 21 May 2004 | CNY | 4.2969 | 4.3854 | 4.2708 | 4.349 | 4.349 | +0.036 (+0.85%) | 486,720 |
| 20 May 2004 | CNY | 4.3438 | 4.4167 | 4.2969 | 4.3125 | 4.3125 | -0.042 (-0.96%) | 497,452 |
| 19 May 2004 | CNY | 4.375 | 4.4271 | 4.3281 | 4.3542 | 4.3542 | -0.021 (-0.48%) | 558,297 |
| 18 May 2004 | CNY | 4.3125 | 4.401 | 4.25 | 4.375 | 4.375 | +0.052 (+1.21%) | 510,912 |
| 17 May 2004 | CNY | 4.3125 | 4.375 | 4.2448 | 4.3229 | 4.3229 | 0.0 (0.0%) | 477,504 |
| 14 May 2004 | CNY | 4.375 | 4.4375 | 4.2969 | 4.3229 | 4.3229 | -0.062 (-1.43%) | 450,240 |
| 13 May 2004 | CNY | 4.4271 | 4.4531 | 4.3281 | 4.3854 | 4.3854 | -0.047 (-1.06%) | 533,952 |
| 12 May 2004 | CNY | 4.3385 | 4.4479 | 4.3229 | 4.4323 | 4.4323 | +0.078 (+1.79%) | 559,729 |
| 11 May 2004 | CNY | 4.2708 | 4.3646 | 4.25 | 4.3542 | 4.3542 | +0.057 (+1.33%) | 520,043 |
| 10 May 2004 | CNY | 4.4531 | 4.4688 | 4.2552 | 4.2969 | 4.2969 | -0.167 (-3.73%) | 607,296 |
