| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | CNY | 5.2598 | 5.2928 | 5.1407 | 5.2465 | 5.2465 | -0.026 (-0.50%) | 3,955,895 |
| 14 Jun 2004 | CNY | 5.4119 | 5.4119 | 5.2201 | 5.273 | 5.273 | -3.057 (-36.70%) | 1,565,915 |
| 14 Jun 2004 |
|
|||||||
| 11 Jun 2004 | CNY | 5.5575 | 5.5972 | 5.5354 | 5.5531 | 5.5531 | +0.04 (+0.72%) | 4,103,992 |
| 10 Jun 2004 | CNY | 5.4825 | 5.5487 | 5.4737 | 5.5134 | 5.5134 | -0.004 (-0.08%) | 3,163,974 |
| 9 Jun 2004 | CNY | 5.4957 | 5.5707 | 5.4737 | 5.5178 | 5.5178 | +0.022 (+0.40%) | 4,830,967 |
| 8 Jun 2004 | CNY | 5.5707 | 5.5795 | 5.4649 | 5.4957 | 5.4957 | -0.062 (-1.11%) | 6,307,453 |
| 7 Jun 2004 | CNY | 5.5928 | 5.6016 | 5.5002 | 5.5575 | 5.5575 | -0.04 (-0.71%) | 4,863,878 |
| 4 Jun 2004 | CNY | 5.6016 | 5.6589 | 5.5928 | 5.5972 | 5.5972 | -0.004 (-0.08%) | 3,885,804 |
| 3 Jun 2004 | CNY | 5.7075 | 5.7163 | 5.584 | 5.6016 | 5.6016 | -0.119 (-2.08%) | 5,751,464 |
| 2 Jun 2004 | CNY | 5.8001 | 5.8265 | 5.6457 | 5.7207 | 5.7207 | -0.097 (-1.67%) | 4,502,684 |
| 1 Jun 2004 | CNY | 5.6986 | 5.8354 | 5.6986 | 5.8177 | 5.8177 | +0.123 (+2.17%) | 4,197,056 |
| 31 May 2004 | CNY | 5.6413 | 5.7163 | 5.6369 | 5.6942 | 5.6942 | +0.053 (+0.94%) | 3,181,672 |
| 28 May 2004 | CNY | 5.6986 | 5.7472 | 5.6369 | 5.6413 | 5.6413 | -0.093 (-1.61%) | 7,901,784 |
| 27 May 2004 | CNY | 5.703 | 5.8133 | 5.5575 | 5.7339 | 5.7339 | -0.102 (-1.74%) | 16,487,543 |
| 24 May 2004 | CNY | 5.8442 | 5.8662 | 5.8133 | 5.8354 | 5.8354 | -0.009 (-0.15%) | 4,614,131 |
| 21 May 2004 | CNY | 5.7648 | 5.8707 | 5.7516 | 5.8442 | 5.8442 | +0.079 (+1.38%) | 2,376,503 |
| 20 May 2004 | CNY | 5.7692 | 5.831 | 5.7339 | 5.7648 | 5.7648 | +0.022 (+0.38%) | 3,126,037 |
| 19 May 2004 | CNY | 5.7339 | 5.831 | 5.6633 | 5.7427 | 5.7427 | +0.088 (+1.56%) | 6,184,132 |
| 18 May 2004 | CNY | 5.681 | 5.7692 | 5.5487 | 5.6545 | 5.6545 | -0.053 (-0.93%) | 7,175,348 |
| 17 May 2004 | CNY | 5.7383 | 5.7913 | 5.6678 | 5.7075 | 5.7075 | -0.053 (-0.92%) | 5,730,576 |
| 14 May 2004 | CNY | 5.8971 | 5.8971 | 5.7251 | 5.7604 | 5.7604 | -0.137 (-2.32%) | 4,426,129 |
| 13 May 2004 | CNY | 5.8883 | 5.9148 | 5.831 | 5.8971 | 5.8971 | +0.018 (+0.30%) | 2,865,194 |
| 12 May 2004 | CNY | 5.7295 | 5.8927 | 5.7119 | 5.8795 | 5.8795 | +0.159 (+2.78%) | 5,895,584 |
| 11 May 2004 | CNY | 5.7295 | 5.7648 | 5.6678 | 5.7207 | 5.7207 | +0.018 (+0.31%) | 6,475,426 |
| 10 May 2004 | CNY | 5.853 | 5.8971 | 5.6942 | 5.703 | 5.703 | -0.106 (-1.82%) | 5,355,505 |
| 30 Apr 2004 | CNY | 5.7383 | 5.8883 | 5.6898 | 5.8089 | 5.8089 | +0.071 (+1.23%) | 9,872,715 |
| 29 Apr 2004 | CNY | 5.9015 | 5.9677 | 5.7251 | 5.7383 | 5.7383 | -0.159 (-2.69%) | 11,979,921 |
| 28 Apr 2004 | CNY | 6.0647 | 6.1088 | 5.8839 | 5.8971 | 5.8971 | -0.19 (-3.12%) | 14,826,801 |
| 27 Apr 2004 | CNY | 6.1088 | 6.1573 | 6.0559 | 6.0868 | 6.0868 | -0.018 (-0.29%) | 6,287,034 |
| 26 Apr 2004 | CNY | 6.0427 | 6.1618 | 6.025 | 6.1044 | 6.1044 | +0.101 (+1.69%) | 10,146,301 |
