| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 4.5904 | 4.6189 | 4.5506 | 4.5734 | 4.5734 | -0.051 (-1.11%) | 503,016 |
| 11 Jun 2004 | CNY | 4.6473 | 4.7782 | 4.6132 | 4.6246 | 4.6246 | +0.023 (+0.50%) | 541,237 |
| 10 Jun 2004 | CNY | 4.5961 | 4.6473 | 4.5506 | 4.6018 | 4.6018 | +0.034 (+0.75%) | 397,527 |
| 9 Jun 2004 | CNY | 4.653 | 4.7383 | 4.5563 | 4.5677 | 4.5677 | -0.108 (-2.31%) | 418,298 |
| 8 Jun 2004 | CNY | 4.7668 | 4.7895 | 4.6587 | 4.6758 | 4.6758 | -0.097 (-2.03%) | 520,939 |
| 7 Jun 2004 | CNY | 4.835 | 4.8407 | 4.7497 | 4.7725 | 4.7725 | -0.062 (-1.29%) | 304,228 |
| 4 Jun 2004 | CNY | 4.8464 | 4.8919 | 4.7895 | 4.835 | 4.835 | -0.023 (-0.47%) | 326,182 |
| 3 Jun 2004 | CNY | 5.0228 | 5.0228 | 4.835 | 4.8578 | 4.8578 | -0.137 (-2.73%) | 478,042 |
| 2 Jun 2004 | CNY | 5.0341 | 5.0967 | 4.9773 | 4.9943 | 4.9943 | -0.051 (-1.01%) | 730,079 |
| 1 Jun 2004 | CNY | 4.8976 | 5.0569 | 4.8692 | 5.0455 | 5.0455 | +0.137 (+2.78%) | 569,444 |
| 31 May 2004 | CNY | 4.9033 | 4.9488 | 4.8464 | 4.909 | 4.909 | -0.006 (-0.12%) | 209,483 |
| 28 May 2004 | CNY | 4.9374 | 5.091 | 4.8919 | 4.9147 | 4.9147 | +0.029 (+0.58%) | 736,055 |
| 27 May 2004 | CNY | 4.7895 | 4.9261 | 4.7497 | 4.8862 | 4.8862 | +0.108 (+2.26%) | 396,850 |
| 26 May 2004 | CNY | 4.7213 | 4.8123 | 4.7213 | 4.7782 | 4.7782 | +0.034 (+0.72%) | 282,449 |
| 25 May 2004 | CNY | 4.8919 | 4.9488 | 4.727 | 4.744 | 4.744 | -0.21 (-4.25%) | 1,079,640 |
| 24 May 2004 | CNY | 5.0341 | 5.0569 | 4.9488 | 4.9545 | 4.9545 | -0.097 (-1.91%) | 507,513 |
| 21 May 2004 | CNY | 5.074 | 5.1138 | 5.0171 | 5.0512 | 5.0512 | -0.045 (-0.89%) | 402,422 |
| 20 May 2004 | CNY | 5.165 | 5.2787 | 5.091 | 5.0967 | 5.0967 | -0.068 (-1.32%) | 386,865 |
| 19 May 2004 | CNY | 5.165 | 5.2048 | 5.0796 | 5.165 | 5.165 | 0.0 (0.0%) | 718,086 |
| 18 May 2004 | CNY | 5.0228 | 5.165 | 5.0171 | 5.165 | 5.165 | +0.114 (+2.25%) | 424,258 |
| 17 May 2004 | CNY | 5.2218 | 5.2218 | 5.0341 | 5.0512 | 5.0512 | -0.193 (-3.69%) | 875,308 |
| 14 May 2004 | CNY | 5.3527 | 5.3527 | 5.2218 | 5.2446 | 5.2446 | -0.119 (-2.23%) | 466,821 |
| 13 May 2004 | CNY | 5.4266 | 5.4608 | 5.2787 | 5.3641 | 5.3641 | -0.102 (-1.87%) | 607,986 |
| 12 May 2004 | CNY | 5.347 | 5.4778 | 5.347 | 5.4664 | 5.4664 | +0.114 (+2.12%) | 672,202 |
| 11 May 2004 | CNY | 5.2901 | 5.3697 | 5.2901 | 5.3527 | 5.3527 | +0.063 (+1.18%) | 634,638 |
| 10 May 2004 | CNY | 5.2275 | 5.3754 | 5.2275 | 5.2901 | 5.2901 | +0.045 (+0.87%) | 979,381 |
| 30 Apr 2004 | CNY | 5.2901 | 5.347 | 5.2105 | 5.2446 | 5.2446 | -0.074 (-1.39%) | 824,874 |
| 29 Apr 2004 | CNY | 5.347 | 5.4039 | 5.3185 | 5.3185 | 5.3185 | -0.04 (-0.74%) | 957,473 |
| 28 Apr 2004 | CNY | 5.2446 | 5.3925 | 5.2105 | 5.3584 | 5.3584 | +0.114 (+2.17%) | 980,222 |
| 27 Apr 2004 | CNY | 5.4096 | 5.5119 | 5.2446 | 5.2446 | 5.2446 | -0.245 (-4.46%) | 2,091,432 |
