| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 4.35 | 4.35 | 4.225 | 4.25 | 4.25 | +0.013 (+0.29%) | 600,902 |
| 15 Jun 2004 | CNY | 4.0792 | 4.275 | 4.0792 | 4.2375 | 4.2375 | +0.154 (+3.78%) | 524,157 |
| 14 Jun 2004 | CNY | 4.1708 | 4.2042 | 4.0625 | 4.0833 | 4.0833 | -0.117 (-2.78%) | 773,016 |
| 11 Jun 2004 | CNY | 4.1458 | 4.325 | 4.1458 | 4.2 | 4.2 | +0.042 (+1.00%) | 746,827 |
| 10 Jun 2004 | CNY | 4.2958 | 4.2958 | 4.125 | 4.1583 | 4.1583 | -0.142 (-3.30%) | 1,088,340 |
| 9 Jun 2004 | CNY | 4.4625 | 4.5333 | 4.2917 | 4.3 | 4.3 | -0.208 (-4.62%) | 856,080 |
| 8 Jun 2004 | CNY | 4.3708 | 4.55 | 4.3708 | 4.5083 | 4.5083 | +0.113 (+2.56%) | 892,996 |
| 7 Jun 2004 | CNY | 4.4708 | 4.4708 | 4.3333 | 4.3958 | 4.3958 | -0.096 (-2.14%) | 716,640 |
| 4 Jun 2004 | CNY | 4.3792 | 4.5333 | 4.275 | 4.4917 | 4.4917 | -0.025 (-0.55%) | 1,443,818 |
| 3 Jun 2004 | CNY | 4.7167 | 4.8125 | 4.5083 | 4.5167 | 4.5167 | -0.212 (-4.49%) | 1,649,899 |
| 2 Jun 2004 | CNY | 4.7 | 4.825 | 4.65 | 4.7292 | 4.7292 | +0.033 (+0.71%) | 2,195,140 |
| 1 Jun 2004 | CNY | 4.5167 | 4.7333 | 4.4917 | 4.6958 | 4.6958 | +0.179 (+3.97%) | 2,570,649 |
| 31 May 2004 | CNY | 4.4417 | 4.5333 | 4.375 | 4.5167 | 4.5167 | +0.058 (+1.31%) | 817,634 |
| 28 May 2004 | CNY | 4.5 | 4.5542 | 4.4167 | 4.4583 | 4.4583 | -0.075 (-1.65%) | 899,227 |
| 27 May 2004 | CNY | 4.45 | 4.5792 | 4.3833 | 4.5333 | 4.5333 | +0.075 (+1.68%) | 1,927,641 |
| 26 May 2004 | CNY | 4.2083 | 4.4958 | 4.1833 | 4.4583 | 4.4583 | +0.263 (+6.26%) | 1,597,526 |
| 25 May 2004 | CNY | 4.2583 | 4.3125 | 4.125 | 4.1958 | 4.1958 | -0.171 (-3.91%) | 1,117,065 |
| 21 May 2004 | CNY | 4.3833 | 4.3833 | 4.2667 | 4.3667 | 4.3667 | -0.046 (-1.04%) | 1,011,165 |
| 20 May 2004 | CNY | 4.45 | 4.5125 | 4.3667 | 4.4125 | 4.4125 | -0.062 (-1.40%) | 1,083,794 |
| 19 May 2004 | CNY | 4.3375 | 4.6083 | 4.3333 | 4.475 | 4.475 | -0.025 (-0.56%) | 3,064,924 |
| 18 May 2004 | CNY | 4.225 | 4.5583 | 4.2167 | 4.5 | 4.5 | +0.342 (+8.22%) | 3,118,497 |
| 17 May 2004 | CNY | 4.1417 | 4.175 | 4.0625 | 4.1583 | 4.1583 | +0.013 (+0.30%) | 689,637 |
| 14 May 2004 | CNY | 4.2417 | 4.2417 | 4.1042 | 4.1458 | 4.1458 | -0.096 (-2.26%) | 664,557 |
| 13 May 2004 | CNY | 4.2708 | 4.2833 | 4.1667 | 4.2417 | 4.2417 | -0.029 (-0.68%) | 750,688 |
| 12 May 2004 | CNY | 4.1458 | 4.275 | 4.125 | 4.2708 | 4.2708 | +0.129 (+3.12%) | 924,398 |
| 11 May 2004 | CNY | 4.0458 | 4.2458 | 4.0208 | 4.1417 | 4.1417 | +0.092 (+2.26%) | 957,108 |
| 10 May 2004 | CNY | 4.3208 | 4.3333 | 4.0042 | 4.05 | 4.05 | -0.271 (-6.27%) | 1,508,512 |
| 30 Apr 2004 | CNY | 4.375 | 4.4875 | 4.2958 | 4.3208 | 4.3208 | -0.058 (-1.33%) | 1,446,139 |
| 29 Apr 2004 | CNY | 4.3 | 4.6292 | 4.3 | 4.3792 | 4.3792 | -0.4 (-8.37%) | 2,341,303 |
| 28 Apr 2004 | CNY | 4.675 | 4.8542 | 4.6583 | 4.7792 | 4.7792 | +0.108 (+2.32%) | 874,564 |
