| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 3.2443 | 3.2561 | 3.191 | 3.2265 | 3.2265 | -0.03 (-0.91%) | 564,216 |
| 8 Jun 2004 | CNY | 3.2976 | 3.2976 | 3.2029 | 3.2561 | 3.2561 | -0.03 (-0.90%) | 601,596 |
| 7 Jun 2004 | CNY | 3.3509 | 3.3509 | 3.2739 | 3.2857 | 3.2857 | -0.047 (-1.42%) | 302,387 |
| 4 Jun 2004 | CNY | 3.3272 | 3.3745 | 3.3094 | 3.3331 | 3.3331 | +0.006 (+0.18%) | 436,674 |
| 3 Jun 2004 | CNY | 3.4337 | 3.4337 | 3.3094 | 3.3272 | 3.3272 | -0.089 (-2.60%) | 687,101 |
| 2 Jun 2004 | CNY | 3.3745 | 3.4693 | 3.3745 | 3.416 | 3.416 | +0.042 (+1.23%) | 851,147 |
| 1 Jun 2004 | CNY | 3.3449 | 3.3923 | 3.3449 | 3.3745 | 3.3745 | 0.0 (0.0%) | 724,298 |
| 31 May 2004 | CNY | 3.3864 | 3.416 | 3.3449 | 3.3745 | 3.3745 | -0.012 (-0.35%) | 217,896 |
| 28 May 2004 | CNY | 3.4278 | 3.4515 | 3.3745 | 3.3864 | 3.3864 | -0.041 (-1.21%) | 306,744 |
| 27 May 2004 | CNY | 3.3627 | 3.4574 | 3.3153 | 3.4278 | 3.4278 | +0.065 (+1.94%) | 707,724 |
| 26 May 2004 | CNY | 3.3213 | 3.4041 | 3.3035 | 3.3627 | 3.3627 | +0.03 (+0.89%) | 220,859 |
| 25 May 2004 | CNY | 3.4515 | 3.4515 | 3.3331 | 3.3331 | 3.3331 | -0.107 (-3.10%) | 428,023 |
| 24 May 2004 | CNY | 3.4811 | 3.4929 | 3.4337 | 3.4397 | 3.4397 | -0.041 (-1.19%) | 374,221 |
| 21 May 2004 | CNY | 3.5048 | 3.5285 | 3.4515 | 3.4811 | 3.4811 | -0.035 (-1.01%) | 435,021 |
| 20 May 2004 | CNY | 3.4337 | 3.5995 | 3.4337 | 3.5166 | 3.5166 | -0.083 (-2.30%) | 440,924 |
| 19 May 2004 | CNY | 3.5818 | 3.6765 | 3.5522 | 3.5995 | 3.5995 | +0.018 (+0.49%) | 464,611 |
| 18 May 2004 | CNY | 3.4397 | 3.5818 | 3.4397 | 3.5818 | 3.5818 | +0.006 (+0.17%) | 297,198 |
| 17 May 2004 | CNY | 3.5936 | 3.6173 | 3.5522 | 3.5758 | 3.5758 | -0.047 (-1.31%) | 361,471 |
| 14 May 2004 | CNY | 3.7475 | 3.7475 | 3.6054 | 3.6232 | 3.6232 | -0.124 (-3.32%) | 636,038 |
| 13 May 2004 | CNY | 3.8422 | 3.8482 | 3.6706 | 3.7475 | 3.7475 | -0.053 (-1.40%) | 1,005,340 |
| 12 May 2004 | CNY | 3.5818 | 3.8008 | 3.5522 | 3.8008 | 3.8008 | +0.266 (+7.54%) | 1,908,391 |
| 11 May 2004 | CNY | 3.5581 | 3.5995 | 3.4989 | 3.5344 | 3.5344 | -0.024 (-0.67%) | 322,836 |
| 10 May 2004 | CNY | 3.5344 | 3.635 | 3.5344 | 3.5581 | 3.5581 | +0.083 (+2.39%) | 873,697 |
| 30 Apr 2004 | CNY | 3.4752 | 3.5403 | 3.4397 | 3.4752 | 3.4752 | 0.0 (0.0%) | 284,309 |
| 29 Apr 2004 | CNY | 3.4397 | 3.487 | 3.4219 | 3.4752 | 3.4752 | +0.042 (+1.21%) | 663,072 |
| 28 Apr 2004 | CNY | 3.5758 | 3.5758 | 3.268 | 3.4337 | 3.4337 | -0.142 (-3.97%) | 716,619 |
| 27 Apr 2004 | CNY | 3.8482 | 3.8482 | 3.564 | 3.5758 | 3.5758 | -0.124 (-3.36%) | 1,169,310 |
| 26 Apr 2004 | CNY | 3.5225 | 3.7771 | 3.4929 | 3.7002 | 3.7002 | +0.237 (+6.84%) | 2,215,846 |
| 23 Apr 2004 | CNY | 3.5225 | 3.5344 | 3.4337 | 3.4633 | 3.4633 | -0.036 (-1.02%) | 853,144 |
| 22 Apr 2004 | CNY | 3.3627 | 3.5581 | 3.3153 | 3.4989 | 3.4989 | +0.136 (+4.05%) | 1,384,451 |
