| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 3.3835 | 3.6341 | 3.3709 | 3.3772 | 3.3772 | +0.038 (+1.13%) | 4,518,975 |
| 1 Jul 2004 | CNY | 3.1704 | 3.3584 | 3.1704 | 3.3396 | 3.3396 | +0.132 (+4.10%) | 2,287,042 |
| 30 Jun 2004 | CNY | 3.2895 | 3.3145 | 3.1955 | 3.208 | 3.208 | -0.075 (-2.29%) | 1,017,928 |
| 29 Jun 2004 | CNY | 3.3333 | 3.3709 | 3.1328 | 3.2832 | 3.2832 | -0.056 (-1.69%) | 1,964,608 |
| 28 Jun 2004 | CNY | 3.2519 | 3.3835 | 3.2143 | 3.3396 | 3.3396 | +0.081 (+2.50%) | 3,368,461 |
| 25 Jun 2004 | CNY | 3.2582 | 3.3333 | 3.1704 | 3.2582 | 3.2582 | 0.0 (0.0%) | 2,154,705 |
| 24 Jun 2004 | CNY | 3.2644 | 3.3145 | 3.2206 | 3.2582 | 3.2582 | -0.019 (-0.57%) | 922,390 |
| 23 Jun 2004 | CNY | 3.2895 | 3.302 | 3.183 | 3.2769 | 3.2769 | -0.019 (-0.57%) | 1,125,752 |
| 22 Jun 2004 | CNY | 3.2895 | 3.3145 | 3.2582 | 3.2957 | 3.2957 | -0.019 (-0.57%) | 1,346,599 |
| 21 Jun 2004 | CNY | 3.1266 | 3.3709 | 3.0764 | 3.3145 | 3.3145 | +0.188 (+6.01%) | 1,975,946 |
| 18 Jun 2004 | CNY | 3.1955 | 3.1955 | 3.0451 | 3.1266 | 3.1266 | -0.063 (-1.96%) | 1,278,293 |
| 17 Jun 2004 | CNY | 3.2206 | 3.2331 | 3.1642 | 3.1892 | 3.1892 | -0.031 (-0.97%) | 1,332,224 |
| 16 Jun 2004 | CNY | 3.2394 | 3.302 | 3.1704 | 3.2206 | 3.2206 | -0.05 (-1.53%) | 2,962,910 |
| 15 Jun 2004 | CNY | 2.995 | 3.2895 | 2.9825 | 3.2707 | 3.2707 | +0.276 (+9.21%) | 3,824,491 |
| 14 Jun 2004 | CNY | 3.0702 | 3.1015 | 2.9699 | 2.995 | 2.995 | -0.094 (-3.04%) | 2,377,755 |
| 11 Jun 2004 | CNY | 2.9323 | 3.1892 | 2.9261 | 3.089 | 3.089 | +0.188 (+6.48%) | 5,156,227 |
| 10 Jun 2004 | CNY | 2.8822 | 2.995 | 2.8822 | 2.901 | 2.901 | -0.044 (-1.49%) | 568,357 |
| 9 Jun 2004 | CNY | 3.0075 | 3.0576 | 2.9323 | 2.9449 | 2.9449 | -0.088 (-2.89%) | 503,097 |
| 8 Jun 2004 | CNY | 3.0827 | 3.0827 | 3.0263 | 3.0326 | 3.0326 | -0.038 (-1.22%) | 465,704 |
| 7 Jun 2004 | CNY | 3.183 | 3.183 | 3.0201 | 3.0702 | 3.0702 | -0.081 (-2.58%) | 612,287 |
| 4 Jun 2004 | CNY | 3.1579 | 3.208 | 3.1328 | 3.1516 | 3.1516 | -0.006 (-0.20%) | 693,902 |
| 3 Jun 2004 | CNY | 3.2456 | 3.2519 | 3.1328 | 3.1579 | 3.1579 | -0.088 (-2.70%) | 588,924 |
| 2 Jun 2004 | CNY | 3.2206 | 3.2769 | 3.2206 | 3.2456 | 3.2456 | +0.025 (+0.78%) | 720,922 |
| 1 Jun 2004 | CNY | 3.1955 | 3.2268 | 3.1642 | 3.2206 | 3.2206 | +0.069 (+2.19%) | 636,831 |
| 31 May 2004 | CNY | 3.1579 | 3.1767 | 3.1328 | 3.1516 | 3.1516 | -0.019 (-0.59%) | 334,826 |
| 28 May 2004 | CNY | 3.183 | 3.183 | 3.1328 | 3.1704 | 3.1704 | -0.013 (-0.40%) | 542,885 |
| 27 May 2004 | CNY | 3.1328 | 3.2018 | 3.1266 | 3.183 | 3.183 | +0.063 (+2.01%) | 478,490 |
| 26 May 2004 | CNY | 3.1516 | 3.1704 | 3.1015 | 3.1203 | 3.1203 | -0.019 (-0.60%) | 546,853 |
| 25 May 2004 | CNY | 3.2832 | 3.2895 | 3.1015 | 3.1391 | 3.1391 | -0.182 (-5.47%) | 872,844 |
| 24 May 2004 | CNY | 3.3647 | 3.3835 | 3.3208 | 3.3208 | 3.3208 | -0.044 (-1.30%) | 290,472 |
