| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 4.2692 | 4.2769 | 4.2154 | 4.2769 | 4.2769 | -0.015 (-0.36%) | 254,892 |
| 25 Jun 2004 | CNY | 4.3692 | 4.3692 | 4.2846 | 4.2923 | 4.2923 | -0.085 (-1.93%) | 437,554 |
| 24 Jun 2004 | CNY | 4.2846 | 4.3846 | 4.2769 | 4.3769 | 4.3769 | +0.1 (+2.34%) | 393,328 |
| 23 Jun 2004 | CNY | 4.3769 | 4.3769 | 4.2385 | 4.2769 | 4.2769 | -0.077 (-1.77%) | 223,844 |
| 22 Jun 2004 | CNY | 4.3154 | 4.3615 | 4.3154 | 4.3539 | 4.3539 | +0.031 (+0.71%) | 267,589 |
| 21 Jun 2004 | CNY | 4.2846 | 4.3231 | 4.2539 | 4.3231 | 4.3231 | +0.031 (+0.72%) | 116,093 |
| 18 Jun 2004 | CNY | 4.2385 | 4.2923 | 4.2231 | 4.2923 | 4.2923 | +0.023 (+0.54%) | 186,538 |
| 17 Jun 2004 | CNY | 4.3231 | 4.3385 | 4.2692 | 4.2692 | 4.2692 | -0.054 (-1.25%) | 304,411 |
| 16 Jun 2004 | CNY | 4.3462 | 4.4077 | 4.2923 | 4.3231 | 4.3231 | -0.023 (-0.53%) | 258,984 |
| 15 Jun 2004 | CNY | 4.3077 | 4.3692 | 4.2154 | 4.3462 | 4.3462 | +0.038 (+0.89%) | 514,930 |
| 14 Jun 2004 | CNY | 4.3615 | 4.4154 | 4.2769 | 4.3077 | 4.3077 | -0.123 (-2.78%) | 313,820 |
| 11 Jun 2004 | CNY | 4.4231 | 4.5077 | 4.3615 | 4.4308 | 4.4308 | +0.077 (+1.77%) | 359,970 |
| 10 Jun 2004 | CNY | 4.3923 | 4.4231 | 4.3154 | 4.3539 | 4.3539 | -0.038 (-0.87%) | 305,371 |
| 9 Jun 2004 | CNY | 4.5231 | 4.5308 | 4.3846 | 4.3923 | 4.3923 | -0.131 (-2.89%) | 502,190 |
| 8 Jun 2004 | CNY | 4.5692 | 4.5923 | 4.5154 | 4.5231 | 4.5231 | -0.054 (-1.18%) | 1,146,977 |
| 7 Jun 2004 | CNY | 4.5231 | 4.6 | 4.4615 | 4.5769 | 4.5769 | +0.054 (+1.19%) | 657,611 |
| 4 Jun 2004 | CNY | 4.4923 | 4.5231 | 4.4462 | 4.5231 | 4.5231 | +0.062 (+1.38%) | 231,608 |
| 3 Jun 2004 | CNY | 4.5462 | 4.5462 | 4.4462 | 4.4615 | 4.4615 | -0.085 (-1.86%) | 443,430 |
| 2 Jun 2004 | CNY | 4.5615 | 4.6 | 4.5 | 4.5462 | 4.5462 | -0.054 (-1.17%) | 718,200 |
| 1 Jun 2004 | CNY | 4.5231 | 4.6 | 4.5077 | 4.6 | 4.6 | +0.085 (+1.87%) | 350,416 |
| 31 May 2004 | CNY | 4.4923 | 4.5231 | 4.4462 | 4.5154 | 4.5154 | 0.0 (0.0%) | 356,791 |
| 28 May 2004 | CNY | 4.5539 | 4.5539 | 4.4769 | 4.5154 | 4.5154 | -0.023 (-0.51%) | 568,613 |
| 27 May 2004 | CNY | 4.4846 | 4.5692 | 4.4385 | 4.5385 | 4.5385 | +0.062 (+1.38%) | 782,821 |
| 26 May 2004 | CNY | 4.5308 | 4.5615 | 4.4539 | 4.4769 | 4.4769 | -0.046 (-1.02%) | 882,193 |
| 25 May 2004 | CNY | 4.7385 | 4.7539 | 4.5231 | 4.5231 | 4.5231 | -0.169 (-3.61%) | 1,205,230 |
| 24 May 2004 | CNY | 4.9462 | 4.9462 | 4.6539 | 4.6923 | 4.6923 | -0.2 (-4.09%) | 1,812,133 |
| 21 May 2004 | CNY | 4.9846 | 4.9846 | 4.8308 | 4.8923 | 4.8923 | -0.015 (-0.31%) | 1,887,297 |
| 20 May 2004 | CNY | 4.9462 | 5.0769 | 4.8462 | 4.9077 | 4.9077 | +0.008 (+0.16%) | 3,090,503 |
| 19 May 2004 | CNY | 4.8308 | 4.9615 | 4.8077 | 4.9 | 4.9 | +0.054 (+1.11%) | 1,587,420 |
| 18 May 2004 | CNY | 4.7154 | 4.8462 | 4.6923 | 4.8462 | 4.8462 | +0.139 (+2.94%) | 319,103 |
