| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | CNY | 2.7902 | 2.7902 | 2.6563 | 2.6563 | 2.6563 | -0.022 (-0.83%) | 710,416 |
| 28 Jun 2004 | CNY | 2.6384 | 2.692 | 2.6027 | 2.6786 | 2.6786 | +0.018 (+0.67%) | 515,936 |
| 25 Jun 2004 | CNY | 2.6741 | 2.7232 | 2.625 | 2.6607 | 2.6607 | -0.027 (-1.00%) | 754,326 |
| 24 Jun 2004 | CNY | 2.6071 | 2.7009 | 2.5848 | 2.6875 | 2.6875 | +0.08 (+3.08%) | 1,366,966 |
| 23 Jun 2004 | CNY | 2.5536 | 2.6116 | 2.5223 | 2.6071 | 2.6071 | +0.058 (+2.28%) | 969,521 |
| 22 Jun 2004 | CNY | 2.7902 | 2.7902 | 2.5223 | 2.5491 | 2.5491 | 0.0 (0.0%) | 2,203,936 |
| 21 Jun 2004 | CNY | 2.5089 | 2.5804 | 2.5089 | 2.5491 | 2.5491 | -0.031 (-1.21%) | 517,988 |
| 18 Jun 2004 | CNY | 2.567 | 2.5982 | 2.5268 | 2.5804 | 2.5804 | -0.022 (-0.86%) | 636,415 |
| 17 Jun 2004 | CNY | 2.5804 | 2.6339 | 2.5223 | 2.6027 | 2.6027 | -0.004 (-0.17%) | 978,756 |
| 16 Jun 2004 | CNY | 2.5848 | 2.6473 | 2.5357 | 2.6071 | 2.6071 | +0.022 (+0.86%) | 943,096 |
| 15 Jun 2004 | CNY | 2.4866 | 2.6161 | 2.4777 | 2.5848 | 2.5848 | +0.076 (+3.03%) | 1,485,283 |
| 14 Jun 2004 | CNY | 2.6339 | 2.6339 | 2.5 | 2.5089 | 2.5089 | -0.138 (-5.23%) | 2,162,876 |
| 11 Jun 2004 | CNY | 2.7589 | 2.8036 | 2.6161 | 2.6473 | 2.6473 | -0.116 (-4.20%) | 3,368,435 |
| 10 Jun 2004 | CNY | 2.808 | 2.8705 | 2.7411 | 2.7634 | 2.7634 | -0.058 (-2.06%) | 2,602,812 |
| 9 Jun 2004 | CNY | 2.817 | 2.8973 | 2.8036 | 2.8214 | 2.8214 | -0.049 (-1.71%) | 4,881,508 |
| 8 Jun 2004 | CNY | 2.8839 | 2.942 | 2.7813 | 2.8705 | 2.8705 | -0.045 (-1.53%) | 4,373,597 |
| 7 Jun 2004 | CNY | 3.0179 | 3.0313 | 2.8929 | 2.9152 | 2.9152 | -0.129 (-4.25%) | 2,016,250 |
| 4 Jun 2004 | CNY | 2.9866 | 3.058 | 2.9063 | 3.0446 | 3.0446 | +0.045 (+1.49%) | 2,942,139 |
| 3 Jun 2004 | CNY | 3.0536 | 3.0536 | 2.9955 | 3 | 3 | -0.067 (-2.18%) | 1,328,190 |
| 2 Jun 2004 | CNY | 3.0848 | 3.0848 | 3.0089 | 3.067 | 3.067 | -0.036 (-1.15%) | 2,537,068 |
| 1 Jun 2004 | CNY | 3.1339 | 3.1384 | 2.9911 | 3.1027 | 3.1027 | -0.031 (-1.00%) | 6,263,295 |
| 31 May 2004 | CNY | 3.0804 | 3.1384 | 3.0446 | 3.1339 | 3.1339 | +0.049 (+1.59%) | 2,333,399 |
| 28 May 2004 | CNY | 3.2545 | 3.2545 | 3.0804 | 3.0848 | 3.0848 | -0.138 (-4.29%) | 4,921,492 |
| 27 May 2004 | CNY | 3.2098 | 3.2634 | 3.1741 | 3.2232 | 3.2232 | +0.018 (+0.56%) | 3,409,197 |
| 26 May 2004 | CNY | 3.1607 | 3.2232 | 3.125 | 3.2054 | 3.2054 | +0.054 (+1.70%) | 2,989,380 |
| 25 May 2004 | CNY | 3.2054 | 3.2321 | 3.125 | 3.1518 | 3.1518 | -0.049 (-1.53%) | 3,282,258 |
| 24 May 2004 | CNY | 3.1205 | 3.2589 | 3.1027 | 3.2009 | 3.2009 | +0.098 (+3.16%) | 6,360,849 |
| 21 May 2004 | CNY | 2.9866 | 3.125 | 2.9688 | 3.1027 | 3.1027 | +0.094 (+3.12%) | 10,673,783 |
| 20 May 2004 | CNY | 2.9509 | 3.0134 | 2.8839 | 3.0089 | 3.0089 | +0.058 (+1.97%) | 6,136,455 |
| 19 May 2004 | CNY | 2.9241 | 2.9643 | 2.8839 | 2.9509 | 2.9509 | +0.013 (+0.46%) | 1,557,371 |
