| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | CNY | 3.2526 | 3.3159 | 3.2368 | 3.312 | 3.312 | +0.059 (+1.83%) | 621,034 |
| 28 May 2004 | CNY | 3.2645 | 3.2843 | 3.2051 | 3.2526 | 3.2526 | -0.012 (-0.36%) | 871,947 |
| 27 May 2004 | CNY | 3.1656 | 3.2724 | 3.1656 | 3.2645 | 3.2645 | +0.099 (+3.12%) | 1,735,041 |
| 26 May 2004 | CNY | 3.2843 | 3.3001 | 3.1616 | 3.1656 | 3.1656 | -0.135 (-4.08%) | 3,176,116 |
| 25 May 2004 | CNY | 3.4267 | 3.4425 | 3.2447 | 3.3001 | 3.3001 | -0.127 (-3.69%) | 1,718,597 |
| 24 May 2004 | CNY | 3.4623 | 3.4861 | 3.403 | 3.4267 | 3.4267 | -0.048 (-1.37%) | 821,845 |
| 21 May 2004 | CNY | 3.4623 | 3.5613 | 3.403 | 3.4742 | 3.4742 | +0.032 (+0.92%) | 2,688,983 |
| 20 May 2004 | CNY | 3.5019 | 3.5138 | 3.403 | 3.4425 | 3.4425 | -0.059 (-1.70%) | 1,187,480 |
| 19 May 2004 | CNY | 3.5019 | 3.5613 | 3.4425 | 3.5019 | 3.5019 | +0.02 (+0.57%) | 2,980,930 |
| 18 May 2004 | CNY | 3.4623 | 3.5059 | 3.403 | 3.4821 | 3.4821 | +0.036 (+1.03%) | 3,934,001 |
| 17 May 2004 | CNY | 3.4979 | 3.5098 | 3.4425 | 3.4465 | 3.4465 | -0.051 (-1.47%) | 1,131,932 |
| 14 May 2004 | CNY | 3.5573 | 3.6127 | 3.4979 | 3.4979 | 3.4979 | -0.059 (-1.67%) | 753,358 |
| 13 May 2004 | CNY | 3.5731 | 3.6246 | 3.5415 | 3.5573 | 3.5573 | -0.016 (-0.44%) | 1,746,143 |
| 12 May 2004 | CNY | 3.4821 | 3.581 | 3.4821 | 3.5731 | 3.5731 | +0.091 (+2.61%) | 2,774,969 |
| 11 May 2004 | CNY | 3.5415 | 3.5533 | 3.4465 | 3.4821 | 3.4821 | -0.063 (-1.79%) | 2,295,278 |
| 10 May 2004 | CNY | 3.581 | 3.5969 | 3.5256 | 3.5454 | 3.5454 | -0.028 (-0.78%) | 761,849 |
| 30 Apr 2004 | CNY | 3.581 | 3.6008 | 3.5217 | 3.5731 | 3.5731 | +0.016 (+0.44%) | 1,764,867 |
| 29 Apr 2004 | CNY | 3.5652 | 3.6206 | 3.5217 | 3.5573 | 3.5573 | -0.036 (-0.99%) | 1,736,689 |
| 28 Apr 2004 | CNY | 3.581 | 3.6325 | 3.5217 | 3.5929 | 3.5929 | -0.012 (-0.33%) | 1,699,137 |
| 27 Apr 2004 | CNY | 3.5929 | 3.6364 | 3.5692 | 3.6048 | 3.6048 | +0.012 (+0.33%) | 1,285,030 |
| 26 Apr 2004 | CNY | 3.581 | 3.6167 | 3.5652 | 3.5929 | 3.5929 | +0.012 (+0.33%) | 2,892,754 |
| 23 Apr 2004 | CNY | 3.6206 | 3.6404 | 3.581 | 3.581 | 3.581 | -0.044 (-1.20%) | 2,688,948 |
| 22 Apr 2004 | CNY | 3.6008 | 3.6444 | 3.6008 | 3.6246 | 3.6246 | +0.024 (+0.66%) | 2,787,921 |
| 21 Apr 2004 | CNY | 3.6404 | 3.7433 | 3.589 | 3.6008 | 3.6008 | -0.044 (-1.20%) | 3,702,638 |
| 20 Apr 2004 | CNY | 3.6602 | 3.6918 | 3.589 | 3.6444 | 3.6444 | -0.028 (-0.75%) | 3,190,784 |
| 19 Apr 2004 | CNY | 3.7631 | 3.771 | 3.6404 | 3.6721 | 3.6721 | -0.091 (-2.42%) | 2,877,487 |
| 16 Apr 2004 | CNY | 3.7195 | 3.7749 | 3.6364 | 3.7631 | 3.7631 | +0.111 (+3.03%) | 3,657,876 |
| 15 Apr 2004 | CNY | 3.6325 | 3.6879 | 3.6325 | 3.6523 | 3.6523 | +0.02 (+0.55%) | 2,932,992 |
| 14 Apr 2004 | CNY | 3.6127 | 3.6562 | 3.5652 | 3.6325 | 3.6325 | +0.016 (+0.44%) | 3,033,612 |
| 13 Apr 2004 | CNY | 3.7987 | 3.8382 | 3.5771 | 3.6167 | 3.6167 | -0.166 (-4.39%) | 4,003,848 |
