| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 5.38 | 5.38 | 5.21 | 5.25 | 5.25 | -0.14 (-2.60%) | 717,400 |
| 9 Jun 2004 | CNY | 5.39 | 5.48 | 5.26 | 5.39 | 5.39 | 0.0 (0.0%) | 1,075,458 |
| 8 Jun 2004 | CNY | 5.63 | 5.63 | 5.35 | 5.39 | 5.39 | -0.33 (-5.77%) | 1,454,974 |
| 4 Jun 2004 | CNY | 5.69 | 5.83 | 5.58 | 5.72 | 5.72 | +0.03 (+0.53%) | 1,018,572 |
| 3 Jun 2004 | CNY | 5.65 | 5.77 | 5.6 | 5.69 | 5.69 | +0.03 (+0.53%) | 675,220 |
| 2 Jun 2004 | CNY | 5.82 | 5.82 | 5.63 | 5.66 | 5.66 | -0.14 (-2.41%) | 928,800 |
| 1 Jun 2004 | CNY | 5.72 | 5.81 | 5.67 | 5.8 | 5.8 | +0.1 (+1.75%) | 583,070 |
| 31 May 2004 | CNY | 5.75 | 5.75 | 5.6 | 5.7 | 5.7 | 0.0 (0.0%) | 369,437 |
| 28 May 2004 | CNY | 5.7 | 5.85 | 5.7 | 5.7 | 5.7 | -0.03 (-0.52%) | 439,900 |
| 27 May 2004 | CNY | 5.66 | 5.77 | 5.58 | 5.73 | 5.73 | +0.08 (+1.42%) | 552,773 |
| 26 May 2004 | CNY | 5.59 | 5.69 | 5.52 | 5.65 | 5.65 | +0.08 (+1.44%) | 321,904 |
| 25 May 2004 | CNY | 5.65 | 5.69 | 5.56 | 5.57 | 5.57 | -0.08 (-1.42%) | 529,700 |
| 24 May 2004 | CNY | 5.8 | 5.81 | 5.65 | 5.65 | 5.65 | -0.15 (-2.59%) | 690,800 |
| 21 May 2004 | CNY | 5.8 | 5.9 | 5.73 | 5.8 | 5.8 | -0.03 (-0.51%) | 400,354 |
| 20 May 2004 | CNY | 5.99 | 5.99 | 5.82 | 5.83 | 5.83 | -0.12 (-2.02%) | 431,100 |
| 19 May 2004 | CNY | 5.88 | 6 | 5.84 | 5.95 | 5.95 | +0.05 (+0.85%) | 1,009,779 |
| 18 May 2004 | CNY | 5.76 | 5.93 | 5.72 | 5.9 | 5.9 | +0.09 (+1.55%) | 585,053 |
| 17 May 2004 | CNY | 5.98 | 5.98 | 5.7 | 5.81 | 5.81 | -0.22 (-3.65%) | 826,796 |
| 14 May 2004 | CNY | 5.88 | 6.08 | 5.86 | 6.03 | 6.03 | +0.14 (+2.38%) | 2,081,452 |
| 13 May 2004 | CNY | 5.85 | 5.91 | 5.7 | 5.89 | 5.89 | +0.04 (+0.68%) | 715,538 |
| 12 May 2004 | CNY | 5.66 | 5.86 | 5.52 | 5.85 | 5.85 | +0.19 (+3.36%) | 897,893 |
| 11 May 2004 | CNY | 5.72 | 5.8 | 5.6 | 5.66 | 5.66 | -0.05 (-0.88%) | 440,850 |
| 10 May 2004 | CNY | 5.81 | 5.96 | 5.7 | 5.71 | 5.71 | -0.19 (-3.22%) | 528,055 |
| 30 Apr 2004 | CNY | 5.88 | 5.94 | 5.82 | 5.9 | 5.9 | +0.05 (+0.85%) | 635,009 |
| 29 Apr 2004 | CNY | 5.88 | 5.92 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 699,047 |
| 28 Apr 2004 | CNY | 5.95 | 5.95 | 5.71 | 5.9 | 5.9 | +0.12 (+2.08%) | 689,127 |
| 27 Apr 2004 | CNY | 5.83 | 5.89 | 5.7 | 5.78 | 5.78 | -0.01 (-0.17%) | 957,122 |
| 26 Apr 2004 | CNY | 5.78 | 5.88 | 5.7 | 5.79 | 5.79 | +0.02 (+0.35%) | 922,611 |
| 23 Apr 2004 | CNY | 5.91 | 5.93 | 5.76 | 5.77 | 5.77 | -0.14 (-2.37%) | 1,174,420 |
| 22 Apr 2004 | CNY | 6.02 | 6.06 | 5.8 | 5.91 | 5.91 | -0.13 (-2.15%) | 1,847,931 |
