| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 2.1389 | 2.3333 | 2.1071 | 2.3254 | 2.3254 | +0.167 (+7.72%) | 6,975,911 |
| 3 Jun 2004 | CNY | 2.2262 | 2.2659 | 2.1548 | 2.1587 | 2.1587 | -0.068 (-3.03%) | 1,749,154 |
| 2 Jun 2004 | CNY | 2.2857 | 2.2857 | 2.2064 | 2.2262 | 2.2262 | -0.059 (-2.60%) | 2,349,751 |
| 1 Jun 2004 | CNY | 2.2619 | 2.2937 | 2.2341 | 2.2857 | 2.2857 | +0.02 (+0.87%) | 2,111,394 |
| 31 May 2004 | CNY | 2.2738 | 2.2738 | 2.2341 | 2.2659 | 2.2659 | +0.012 (+0.53%) | 970,527 |
| 28 May 2004 | CNY | 2.2818 | 2.3135 | 2.2341 | 2.254 | 2.254 | -0.044 (-1.90%) | 5,151,799 |
| 27 May 2004 | CNY | 2.246 | 2.3373 | 2.246 | 2.2976 | 2.2976 | +0.103 (+4.70%) | 12,839,309 |
| 26 May 2004 | CNY | 2.1032 | 2.1984 | 2.0516 | 2.1944 | 2.1944 | +0.095 (+4.54%) | 1,992,536 |
| 25 May 2004 | CNY | 2.2064 | 2.2064 | 2.0913 | 2.0992 | 2.0992 | -0.107 (-4.86%) | 1,129,212 |
| 24 May 2004 | CNY | 2.2341 | 2.2341 | 2.1865 | 2.2064 | 2.2064 | -0.036 (-1.59%) | 718,452 |
| 21 May 2004 | CNY | 2.2341 | 2.254 | 2.1905 | 2.2421 | 2.2421 | -0.012 (-0.53%) | 1,034,749 |
| 20 May 2004 | CNY | 2.1865 | 2.2818 | 2.1825 | 2.254 | 2.254 | +0.052 (+2.34%) | 2,133,684 |
| 19 May 2004 | CNY | 2.2024 | 2.2579 | 2.1667 | 2.2024 | 2.2024 | +0.068 (+3.16%) | 2,312,286 |
| 17 May 2004 | CNY | 2.1627 | 2.1786 | 2.1032 | 2.1349 | 2.1349 | -0.028 (-1.29%) | 308,322 |
| 14 May 2004 | CNY | 2.1825 | 2.1944 | 2.1349 | 2.1627 | 2.1627 | -0.008 (-0.36%) | 569,343 |
| 13 May 2004 | CNY | 2.2103 | 2.2143 | 2.1627 | 2.1706 | 2.1706 | -0.036 (-1.62%) | 566,647 |
| 12 May 2004 | CNY | 2.1587 | 2.2143 | 2.131 | 2.2064 | 2.2064 | +0.087 (+4.12%) | 688,406 |
| 11 May 2004 | CNY | 2.1429 | 2.1706 | 2.0992 | 2.1191 | 2.1191 | -0.012 (-0.56%) | 375,568 |
| 10 May 2004 | CNY | 2.1944 | 2.1944 | 2.123 | 2.131 | 2.131 | -0.083 (-3.76%) | 517,784 |
| 30 Apr 2004 | CNY | 2.2024 | 2.2222 | 2.1786 | 2.2143 | 2.2143 | +0.008 (+0.36%) | 992,628 |
| 29 Apr 2004 | CNY | 2.1786 | 2.254 | 2.1627 | 2.2064 | 2.2064 | +0.008 (+0.36%) | 4,003,395 |
| 28 Apr 2004 | CNY | 2.127 | 2.2064 | 2.0754 | 2.1984 | 2.1984 | +0.056 (+2.59%) | 4,260,259 |
| 27 Apr 2004 | CNY | 2.1865 | 2.1865 | 2.123 | 2.1429 | 2.1429 | -0.04 (-1.81%) | 3,641,185 |
| 26 Apr 2004 | CNY | 2.1825 | 2.2222 | 2.1667 | 2.1825 | 2.1825 | 0.0 (0.0%) | 742,140 |
| 23 Apr 2004 | CNY | 2.246 | 2.25 | 2.1548 | 2.1825 | 2.1825 | -0.064 (-2.83%) | 1,482,629 |
| 22 Apr 2004 | CNY | 2.2024 | 2.2579 | 2.1944 | 2.246 | 2.246 | +0.044 (+1.98%) | 639,722 |
| 21 Apr 2004 | CNY | 2.2698 | 2.2698 | 2.1825 | 2.2024 | 2.2024 | -0.064 (-2.80%) | 1,566,807 |
| 20 Apr 2004 | CNY | 2.2659 | 2.3095 | 2.2421 | 2.2659 | 2.2659 | +0.004 (+0.18%) | 920,414 |
| 19 Apr 2004 | CNY | 2.3135 | 2.3175 | 2.246 | 2.2619 | 2.2619 | -0.016 (-0.70%) | 703,836 |
| 16 Apr 2004 | CNY | 2.3294 | 2.373 | 2.2183 | 2.2778 | 2.2778 | -0.044 (-1.88%) | 1,506,453 |
