| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 4.26 | 4.2662 | 4.1791 | 4.204 | 4.204 | -0.062 (-1.46%) | 2,821,848 |
| 4 Jun 2004 | CNY | 4.291 | 4.3159 | 4.26 | 4.2662 | 4.2662 | -0.037 (-0.87%) | 1,504,906 |
| 3 Jun 2004 | CNY | 4.4154 | 4.4279 | 4.2848 | 4.3035 | 4.3035 | -0.112 (-2.53%) | 2,872,515 |
| 2 Jun 2004 | CNY | 4.3532 | 4.459 | 4.347 | 4.4154 | 4.4154 | +0.068 (+1.57%) | 4,424,686 |
| 1 Jun 2004 | CNY | 4.3221 | 4.3595 | 4.2662 | 4.347 | 4.347 | +0.068 (+1.60%) | 1,918,947 |
| 31 May 2004 | CNY | 4.2724 | 4.3097 | 4.2413 | 4.2786 | 4.2786 | +0.006 (+0.15%) | 1,747,590 |
| 28 May 2004 | CNY | 4.3595 | 4.3657 | 4.26 | 4.2724 | 4.2724 | -0.087 (-2.00%) | 2,046,160 |
| 27 May 2004 | CNY | 4.2662 | 4.3968 | 4.2413 | 4.3595 | 4.3595 | +0.069 (+1.60%) | 2,551,199 |
| 26 May 2004 | CNY | 4.2351 | 4.3097 | 4.2226 | 4.291 | 4.291 | -0.081 (-1.85%) | 3,164,383 |
| 24 May 2004 | CNY | 4.4279 | 4.4279 | 4.3221 | 4.3719 | 4.3719 | -0.056 (-1.26%) | 2,501,491 |
| 21 May 2004 | CNY | 4.3532 | 4.4341 | 4.3284 | 4.4279 | 4.4279 | +0.093 (+2.15%) | 3,089,870 |
| 20 May 2004 | CNY | 4.3843 | 4.4279 | 4.3284 | 4.3346 | 4.3346 | -0.05 (-1.13%) | 3,025,045 |
| 19 May 2004 | CNY | 4.4092 | 4.4279 | 4.347 | 4.3843 | 4.3843 | +0.006 (+0.14%) | 3,622,042 |
| 18 May 2004 | CNY | 4.26 | 4.3843 | 4.2475 | 4.3781 | 4.3781 | +0.1 (+2.33%) | 3,029,785 |
| 17 May 2004 | CNY | 4.2475 | 4.347 | 4.2164 | 4.2786 | 4.2786 | +0.006 (+0.15%) | 2,945,913 |
| 14 May 2004 | CNY | 4.3532 | 4.3595 | 4.1978 | 4.2724 | 4.2724 | -0.087 (-2.00%) | 3,159,792 |
| 13 May 2004 | CNY | 4.3781 | 4.3781 | 4.3284 | 4.3595 | 4.3595 | -0.019 (-0.42%) | 2,095,958 |
| 12 May 2004 | CNY | 4.3097 | 4.3781 | 4.2848 | 4.3781 | 4.3781 | +0.068 (+1.59%) | 4,160,794 |
| 11 May 2004 | CNY | 4.1978 | 4.3097 | 4.1667 | 4.3097 | 4.3097 | +0.131 (+3.13%) | 3,205,417 |
| 10 May 2004 | CNY | 4.2351 | 4.2537 | 4.1542 | 4.1791 | 4.1791 | -0.05 (-1.18%) | 2,085,961 |
| 30 Apr 2004 | CNY | 4.1978 | 4.2662 | 4.148 | 4.2289 | 4.2289 | +0.037 (+0.89%) | 3,339,401 |
| 29 Apr 2004 | CNY | 4.3221 | 4.3408 | 4.1729 | 4.1915 | 4.1915 | -0.112 (-2.60%) | 4,249,751 |
| 28 Apr 2004 | CNY | 4.2662 | 4.3781 | 4.2289 | 4.3035 | 4.3035 | +0.037 (+0.87%) | 3,745,310 |
| 27 Apr 2004 | CNY | 4.3906 | 4.4341 | 4.2351 | 4.2662 | 4.2662 | -0.106 (-2.42%) | 7,732,939 |
| 26 Apr 2004 | CNY | 4.5149 | 4.5709 | 4.3284 | 4.3719 | 4.3719 | -0.143 (-3.17%) | 6,480,207 |
| 23 Apr 2004 | CNY | 4.5149 | 4.6144 | 4.4901 | 4.5149 | 4.5149 | -0.044 (-0.96%) | 5,325,792 |
| 22 Apr 2004 | CNY | 4.5087 | 4.6269 | 4.4403 | 4.5585 | 4.5585 | -0.006 (-0.14%) | 4,329,749 |
| 21 Apr 2004 | CNY | 4.602 | 4.658 | 4.5522 | 4.5647 | 4.5647 | -0.037 (-0.81%) | 4,566,840 |
| 20 Apr 2004 | CNY | 4.602 | 4.6082 | 4.5336 | 4.602 | 4.602 | 0.0 (0.0%) | 3,538,323 |
| 19 Apr 2004 | CNY | 4.5522 | 4.6331 | 4.5025 | 4.602 | 4.602 | +0.05 (+1.09%) | 4,385,418 |
