| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | CNY | 4.95 | 5.07 | 4.95 | 5.06 | 5.06 | +0.13 (+2.64%) | 245,206 |
| 31 May 2004 | CNY | 4.925 | 4.945 | 4.85 | 4.93 | 4.93 | -0.005 (-0.10%) | 83,198 |
| 28 May 2004 | CNY | 4.875 | 4.985 | 4.875 | 4.935 | 4.935 | -0.03 (-0.60%) | 54,538 |
| 27 May 2004 | CNY | 4.855 | 4.985 | 4.845 | 4.965 | 4.965 | +0.11 (+2.27%) | 97,540 |
| 26 May 2004 | CNY | 4.815 | 4.94 | 4.79 | 4.855 | 4.855 | +0.03 (+0.62%) | 85,600 |
| 25 May 2004 | CNY | 4.96 | 4.96 | 4.815 | 4.825 | 4.825 | -0.175 (-3.50%) | 81,800 |
| 24 May 2004 | CNY | 5.015 | 5.05 | 4.965 | 5 | 5 | +0.005 (+0.10%) | 72,656 |
| 21 May 2004 | CNY | 5.045 | 5.045 | 4.955 | 4.995 | 4.995 | +0.02 (+0.40%) | 59,000 |
| 20 May 2004 | CNY | 5.075 | 5.09 | 4.96 | 4.975 | 4.975 | -0.11 (-2.16%) | 97,800 |
| 19 May 2004 | CNY | 5.03 | 5.115 | 4.96 | 5.085 | 5.085 | +0.045 (+0.89%) | 528,436 |
| 18 May 2004 | CNY | 4.875 | 5.2 | 4.875 | 5.04 | 5.04 | +0.195 (+4.02%) | 636,990 |
| 17 May 2004 | CNY | 4.9 | 4.9 | 4.79 | 4.845 | 4.845 | -0.025 (-0.51%) | 80,898 |
| 14 May 2004 | CNY | 4.86 | 4.91 | 4.785 | 4.87 | 4.87 | -0.06 (-1.22%) | 80,200 |
| 13 May 2004 | CNY | 4.95 | 4.995 | 4.9 | 4.93 | 4.93 | -0.055 (-1.10%) | 94,682 |
| 12 May 2004 | CNY | 4.735 | 4.995 | 4.73 | 4.985 | 4.985 | +0.095 (+1.94%) | 127,842 |
| 11 May 2004 | CNY | 4.82 | 4.925 | 4.82 | 4.89 | 4.89 | +0.065 (+1.35%) | 48,800 |
| 10 May 2004 | CNY | 4.96 | 4.96 | 4.825 | 4.825 | 4.825 | -0.15 (-3.02%) | 103,800 |
| 30 Apr 2004 | CNY | 5.06 | 5.145 | 4.865 | 4.975 | 4.975 | -0.085 (-1.68%) | 208,240 |
| 29 Apr 2004 | CNY | 5.025 | 5.2 | 5.025 | 5.06 | 5.06 | -0.14 (-2.69%) | 133,892 |
| 28 Apr 2004 | CNY | 5.15 | 5.24 | 5.15 | 5.2 | 5.2 | -0.005 (-0.10%) | 103,700 |
| 27 Apr 2004 | CNY | 5.165 | 5.27 | 5.1 | 5.205 | 5.205 | +0.05 (+0.97%) | 169,466 |
| 26 Apr 2004 | CNY | 5.265 | 5.265 | 5.145 | 5.155 | 5.155 | -0.11 (-2.09%) | 163,360 |
| 23 Apr 2004 | CNY | 5.29 | 5.4 | 5.255 | 5.265 | 5.265 | 0.0 (0.0%) | 403,326 |
| 22 Apr 2004 | CNY | 5.2 | 5.295 | 5.165 | 5.265 | 5.265 | +0.075 (+1.45%) | 271,234 |
| 21 Apr 2004 | CNY | 5.14 | 5.295 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 149,600 |
| 20 Apr 2004 | CNY | 5.125 | 5.24 | 5.055 | 5.24 | 5.24 | +0.085 (+1.65%) | 255,398 |
| 19 Apr 2004 | CNY | 5.255 | 5.325 | 5.15 | 5.155 | 5.155 | -0.135 (-2.55%) | 185,202 |
| 16 Apr 2004 | CNY | 5.305 | 5.4 | 5.125 | 5.29 | 5.29 | -0.015 (-0.28%) | 330,644 |
| 15 Apr 2004 | CNY | 5.475 | 5.49 | 5.305 | 5.305 | 5.305 | -0.16 (-2.93%) | 325,000 |
| 14 Apr 2004 | CNY | 5.675 | 5.69 | 5.4 | 5.465 | 5.465 | -0.225 (-3.95%) | 522,562 |
