| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | CNY | 11.3867 | 11.9 | 11.2733 | 11.6667 | 11.6667 | +0.28 (+2.46%) | 1,287,715 |
| 21 Jun 2004 | CNY | 11.3 | 11.5333 | 11.1267 | 11.3867 | 11.3867 | -0.14 (-1.21%) | 731,400 |
| 18 Jun 2004 | CNY | 11.44 | 11.5467 | 11.1867 | 11.5267 | 11.5267 | -0.027 (-0.23%) | 436,102 |
| 17 Jun 2004 | CNY | 11.5 | 11.6467 | 11.28 | 11.5533 | 11.5533 | -0.013 (-0.12%) | 834,166 |
| 16 Jun 2004 | CNY | 11.3333 | 11.5933 | 11.1 | 11.5667 | 11.5667 | +0.233 (+2.06%) | 1,287,870 |
| 15 Jun 2004 | CNY | 11.2667 | 11.46 | 11.0133 | 11.3333 | 11.3333 | +0.013 (+0.12%) | 777,802 |
| 14 Jun 2004 | CNY | 11.4 | 11.4333 | 11.1 | 11.32 | 11.32 | -0.193 (-1.68%) | 898,230 |
| 11 Jun 2004 | CNY | 11.1533 | 11.6133 | 11.1533 | 11.5133 | 11.5133 | +0.327 (+2.92%) | 899,497 |
| 10 Jun 2004 | CNY | 11.3333 | 11.52 | 10.9333 | 11.1867 | 11.1867 | -0.227 (-1.99%) | 1,758,112 |
| 9 Jun 2004 | CNY | 11.8667 | 11.9067 | 11.4 | 11.4133 | 11.4133 | -0.5 (-4.20%) | 1,169,071 |
| 8 Jun 2004 | CNY | 11.86 | 12.1333 | 11.7467 | 11.9133 | 11.9133 | -0.14 (-1.16%) | 1,146,462 |
| 7 Jun 2004 | CNY | 11.9267 | 12.1133 | 11.6 | 12.0533 | 12.0533 | +0.027 (+0.22%) | 1,216,000 |
| 4 Jun 2004 | CNY | 11.9 | 12.1667 | 11.3667 | 12.0267 | 12.0267 | +0.087 (+0.73%) | 3,555,279 |
| 3 Jun 2004 | CNY | 12.5867 | 12.8267 | 11.9 | 11.94 | 11.94 | -0.66 (-5.24%) | 3,255,439 |
| 2 Jun 2004 | CNY | 12.8 | 12.8467 | 12.4667 | 12.6 | 12.6 | -0.267 (-2.07%) | 4,761,888 |
| 1 Jun 2004 | CNY | 12.0333 | 13.1267 | 12.0333 | 12.8667 | 12.8667 | +0.867 (+7.22%) | 5,805,915 |
| 31 May 2004 | CNY | 11.9533 | 12.2333 | 11.9 | 12 | 12 | +0.113 (+0.95%) | 1,172,919 |
| 28 May 2004 | CNY | 11.9667 | 12.1867 | 11.8 | 11.8867 | 11.8867 | +0.033 (+0.28%) | 2,157,226 |
| 27 May 2004 | CNY | 11.3867 | 11.9333 | 11.3667 | 11.8533 | 11.8533 | +0.527 (+4.65%) | 2,311,389 |
| 26 May 2004 | CNY | 11.14 | 11.4 | 11.0133 | 11.3267 | 11.3267 | +0.127 (+1.13%) | 531,261 |
| 25 May 2004 | CNY | 11.5333 | 11.5867 | 11.14 | 11.2 | 11.2 | -0.387 (-3.34%) | 1,922,430 |
| 24 May 2004 | CNY | 11.6667 | 12.1867 | 11.5467 | 11.5867 | 11.5867 | +0.053 (+0.46%) | 2,758,486 |
| 21 May 2004 | CNY | 11.2067 | 11.64 | 11.2067 | 11.5333 | 11.5333 | +0.333 (+2.98%) | 1,138,317 |
| 20 May 2004 | CNY | 11.1467 | 11.32 | 11.1333 | 11.2 | 11.2 | -0.04 (-0.36%) | 828,646 |
| 19 May 2004 | CNY | 11.5267 | 11.6933 | 11.1333 | 11.24 | 11.24 | -0.193 (-1.69%) | 1,217,188 |
| 18 May 2004 | CNY | 11.4667 | 11.6333 | 11.3 | 11.4333 | 11.4333 | +0.133 (+1.18%) | 1,635,031 |
| 17 May 2004 | CNY | 11.1133 | 11.52 | 11 | 11.3 | 11.3 | +0.16 (+1.44%) | 821,388 |
| 14 May 2004 | CNY | 11.1333 | 11.2 | 11.0067 | 11.14 | 11.14 | 0.0 (0.0%) | 834,207 |
| 13 May 2004 | CNY | 10.8333 | 11.1933 | 10.8333 | 11.14 | 11.14 | +0.207 (+1.89%) | 697,390 |
| 12 May 2004 | CNY | 10.5667 | 10.96 | 10.4667 | 10.9333 | 10.9333 | +0.16 (+1.49%) | 656,523 |
