| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 7.68 | 7.75 | 7.33 | 7.45 | 7.45 | -0.3 (-3.87%) | 460,839 |
| 9 Jun 2004 | CNY | 7.93 | 7.93 | 7.7 | 7.75 | 7.75 | -0.18 (-2.27%) | 334,021 |
| 8 Jun 2004 | CNY | 7.95 | 7.98 | 7.78 | 7.93 | 7.93 | +0.02 (+0.25%) | 235,000 |
| 7 Jun 2004 | CNY | 8.05 | 8.05 | 7.88 | 7.91 | 7.91 | -0.14 (-1.74%) | 255,545 |
| 4 Jun 2004 | CNY | 8.01 | 8.1 | 8 | 8.05 | 8.05 | +0.01 (+0.12%) | 235,699 |
| 3 Jun 2004 | CNY | 8.25 | 8.25 | 7.98 | 8.04 | 8.04 | -0.21 (-2.55%) | 361,890 |
| 2 Jun 2004 | CNY | 8.39 | 8.39 | 8.2 | 8.25 | 8.25 | -0.06 (-0.72%) | 367,616 |
| 1 Jun 2004 | CNY | 8.02 | 8.35 | 7.99 | 8.31 | 8.31 | +0.32 (+4.01%) | 493,439 |
| 31 May 2004 | CNY | 8.1 | 8.1 | 7.95 | 7.99 | 7.99 | -0.07 (-0.87%) | 230,550 |
| 28 May 2004 | CNY | 8.05 | 8.11 | 8 | 8.06 | 8.06 | +0.01 (+0.12%) | 272,880 |
| 27 May 2004 | CNY | 7.8 | 8.15 | 7.73 | 8.05 | 8.05 | +0.28 (+3.60%) | 612,210 |
| 26 May 2004 | CNY | 7.78 | 7.89 | 7.67 | 7.77 | 7.77 | -0.01 (-0.13%) | 202,149 |
| 25 May 2004 | CNY | 8.28 | 8.29 | 7.65 | 7.78 | 7.78 | -0.48 (-5.81%) | 464,011 |
| 24 May 2004 | CNY | 8.45 | 8.58 | 8.25 | 8.26 | 8.26 | -0.17 (-2.02%) | 185,080 |
| 21 May 2004 | CNY | 8.58 | 8.6 | 8.35 | 8.43 | 8.43 | -0.06 (-0.71%) | 221,139 |
| 20 May 2004 | CNY | 8.48 | 8.63 | 8.44 | 8.49 | 8.49 | +0.01 (+0.12%) | 605,020 |
| 19 May 2004 | CNY | 8.54 | 8.58 | 8.39 | 8.48 | 8.48 | 0.0 (0.0%) | 336,881 |
| 18 May 2004 | CNY | 8.4 | 8.48 | 8.3 | 8.48 | 8.48 | +0.18 (+2.17%) | 184,810 |
| 17 May 2004 | CNY | 8.29 | 8.41 | 8.26 | 8.3 | 8.3 | -0.02 (-0.24%) | 163,715 |
| 14 May 2004 | CNY | 8.54 | 8.56 | 8.25 | 8.32 | 8.32 | -0.2 (-2.35%) | 176,972 |
| 13 May 2004 | CNY | 8.6 | 8.64 | 8.47 | 8.52 | 8.52 | -0.01 (-0.12%) | 356,156 |
| 12 May 2004 | CNY | 8.4 | 8.54 | 8.25 | 8.53 | 8.53 | +0.25 (+3.02%) | 287,470 |
| 11 May 2004 | CNY | 8.21 | 8.4 | 8.21 | 8.28 | 8.28 | 0.0 (0.0%) | 162,380 |
| 10 May 2004 | CNY | 8.45 | 8.45 | 8.25 | 8.28 | 8.28 | -0.18 (-2.13%) | 109,158 |
| 30 Apr 2004 | CNY | 8.38 | 8.54 | 8.28 | 8.46 | 8.46 | +0.14 (+1.68%) | 397,320 |
| 29 Apr 2004 | CNY | 8.42 | 8.49 | 8.28 | 8.32 | 8.32 | -0.11 (-1.30%) | 335,063 |
| 28 Apr 2004 | CNY | 8.55 | 8.56 | 8.39 | 8.43 | 8.43 | -0.16 (-1.86%) | 326,975 |
| 27 Apr 2004 | CNY | 8.4 | 8.6 | 8.13 | 8.59 | 8.59 | +0.19 (+2.26%) | 535,969 |
| 26 Apr 2004 | CNY | 8.65 | 8.78 | 8.38 | 8.4 | 8.4 | -0.2 (-2.33%) | 239,690 |
| 23 Apr 2004 | CNY | 8.6 | 8.75 | 8.55 | 8.6 | 8.6 | -0.12 (-1.38%) | 274,370 |
