| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 2.7079 | 2.7226 | 2.6078 | 2.7104 | 2.7104 | -0.012 (-0.45%) | 4,536,909 |
| 28 Jun 2004 | CNY | 2.7226 | 2.7226 | 2.7226 | 2.7226 | 2.7226 | 0.0 (0.0%) | 0 |
| 25 Jun 2004 | CNY | 2.7714 | 2.7934 | 2.6713 | 2.7226 | 2.7226 | -0.059 (-2.11%) | 18,901,618 |
| 24 Jun 2004 | CNY | 2.8325 | 2.8349 | 2.7714 | 2.7812 | 2.7812 | -0.051 (-1.81%) | 5,737,840 |
| 23 Jun 2004 | CNY | 2.8691 | 2.8691 | 2.8129 | 2.8325 | 2.8325 | -0.037 (-1.28%) | 1,579,989 |
| 22 Jun 2004 | CNY | 2.8545 | 2.9033 | 2.8105 | 2.8691 | 2.8691 | +0.015 (+0.51%) | 1,465,221 |
| 21 Jun 2004 | CNY | 2.874 | 2.874 | 2.7959 | 2.8545 | 2.8545 | -0.019 (-0.68%) | 1,559,738 |
| 18 Jun 2004 | CNY | 2.9057 | 2.9399 | 2.7959 | 2.874 | 2.874 | -0.037 (-1.26%) | 4,454,944 |
| 17 Jun 2004 | CNY | 2.9546 | 2.9546 | 2.8813 | 2.9106 | 2.9106 | -0.044 (-1.49%) | 1,233,931 |
| 16 Jun 2004 | CNY | 2.9302 | 2.9741 | 2.896 | 2.9546 | 2.9546 | +0.024 (+0.83%) | 1,662,990 |
| 15 Jun 2004 | CNY | 2.9008 | 2.9302 | 2.8642 | 2.9302 | 2.9302 | +0.015 (+0.50%) | 5,517,670 |
| 14 Jun 2004 | CNY | 2.9717 | 2.9717 | 2.8691 | 2.9155 | 2.9155 | -0.064 (-2.13%) | 9,285,852 |
| 11 Jun 2004 | CNY | 3.0229 | 3.0498 | 2.9619 | 2.979 | 2.979 | -0.039 (-1.30%) | 8,217,642 |
| 10 Jun 2004 | CNY | 3.0181 | 3.0596 | 2.979 | 3.0181 | 3.0181 | 0.0 (0.0%) | 9,433,211 |
| 9 Jun 2004 | CNY | 3.0181 | 3.0376 | 2.9814 | 3.0181 | 3.0181 | -0.005 (-0.16%) | 4,747,386 |
| 8 Jun 2004 | CNY | 3.04 | 3.0522 | 2.9985 | 3.0229 | 3.0229 | -0.025 (-0.80%) | 4,464,794 |
| 7 Jun 2004 | CNY | 3.0815 | 3.1011 | 3.0278 | 3.0474 | 3.0474 | -0.029 (-0.95%) | 3,530,319 |
| 4 Jun 2004 | CNY | 3.04 | 3.0767 | 3.0229 | 3.0767 | 3.0767 | +0.029 (+0.96%) | 6,665,087 |
| 3 Jun 2004 | CNY | 3.1011 | 3.1011 | 3.0229 | 3.0474 | 3.0474 | -0.059 (-1.89%) | 6,879,230 |
| 2 Jun 2004 | CNY | 3.106 | 3.1597 | 3.0767 | 3.106 | 3.106 | -0.042 (-1.32%) | 8,481,678 |
| 1 Jun 2004 | CNY | 3.1304 | 3.167 | 3.1011 | 3.1475 | 3.1475 | +0.022 (+0.70%) | 11,541,867 |
| 31 May 2004 | CNY | 3.1011 | 3.1377 | 3.0791 | 3.1255 | 3.1255 | +0.044 (+1.43%) | 4,365,666 |
| 28 May 2004 | CNY | 3.1035 | 3.1182 | 3.0693 | 3.0815 | 3.0815 | -0.022 (-0.71%) | 7,278,847 |
| 27 May 2004 | CNY | 3.0474 | 3.1133 | 3.0181 | 3.1035 | 3.1035 | +0.059 (+1.92%) | 12,052,517 |
| 26 May 2004 | CNY | 2.9912 | 3.0474 | 2.979 | 3.0449 | 3.0449 | +0.046 (+1.55%) | 8,455,640 |
| 25 May 2004 | CNY | 3.0083 | 3.0205 | 2.9717 | 2.9985 | 2.9985 | -0.01 (-0.33%) | 10,133,796 |
| 24 May 2004 | CNY | 2.9424 | 3.0156 | 2.9057 | 3.0083 | 3.0083 | +0.049 (+1.65%) | 16,928,256 |
| 21 May 2004 | CNY | 2.9179 | 2.9595 | 2.9008 | 2.9595 | 2.9595 | +0.049 (+1.68%) | 4,172,295 |
| 20 May 2004 | CNY | 2.9131 | 2.9472 | 2.8813 | 2.9106 | 2.9106 | -0.02 (-0.67%) | 3,452,994 |
| 19 May 2004 | CNY | 2.9302 | 2.9668 | 2.9008 | 2.9302 | 2.9302 | 0.0 (0.0%) | 5,728,261 |
