| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 2.9424 | 2.9888 | 2.8862 | 2.9302 | 2.9302 | -0.005 (-0.16%) | 7,953,389 |
| 17 May 2004 | CNY | 2.935 | 2.9912 | 2.9179 | 2.935 | 2.935 | -0.029 (-0.99%) | 9,588,630 |
| 14 May 2004 | CNY | 2.9765 | 2.9765 | 2.935 | 2.9643 | 2.9643 | -0.012 (-0.41%) | 2,248,684 |
| 13 May 2004 | CNY | 3.0376 | 3.0376 | 2.9619 | 2.9765 | 2.9765 | -0.044 (-1.46%) | 2,880,250 |
| 12 May 2004 | CNY | 2.979 | 3.0229 | 2.957 | 3.0205 | 3.0205 | +0.037 (+1.23%) | 6,100,087 |
| 11 May 2004 | CNY | 2.9546 | 3.0132 | 2.9204 | 2.9839 | 2.9839 | +0.037 (+1.25%) | 8,048,676 |
| 10 May 2004 | CNY | 2.979 | 2.979 | 2.8691 | 2.9472 | 2.9472 | -0.042 (-1.39%) | 15,616,733 |
| 7 May 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.9546 | 3.0156 | 2.9302 | 2.9888 | 2.9888 | +0.027 (+0.91%) | 6,179,075 |
| 29 Apr 2004 | CNY | 3.0181 | 3.0181 | 2.9057 | 2.9619 | 2.9619 | -0.054 (-1.78%) | 11,624,560 |
| 28 Apr 2004 | CNY | 2.9595 | 3.0181 | 2.9326 | 3.0156 | 3.0156 | +0.042 (+1.40%) | 16,028,870 |
| 27 Apr 2004 | CNY | 2.8813 | 2.9912 | 2.8105 | 2.9741 | 2.9741 | +0.093 (+3.22%) | 27,998,166 |
| 26 Apr 2004 | CNY | 2.8569 | 2.8984 | 2.852 | 2.8813 | 2.8813 | +0.015 (+0.51%) | 7,263,444 |
| 23 Apr 2004 | CNY | 2.8593 | 2.9033 | 2.8422 | 2.8667 | 2.8667 | +0.007 (+0.26%) | 15,751,213 |
| 22 Apr 2004 | CNY | 2.9619 | 2.9741 | 2.8349 | 2.8593 | 2.8593 | -0.107 (-3.62%) | 51,068,127 |
| 21 Apr 2004 | CNY | 3.0669 | 3.0986 | 2.9619 | 2.9668 | 2.9668 | -0.095 (-3.11%) | 16,279,789 |
| 20 Apr 2004 | CNY | 3.0083 | 3.062 | 2.9619 | 3.062 | 3.062 | +0.054 (+1.79%) | 17,842,623 |
| 19 Apr 2004 | CNY | 3.0327 | 3.0669 | 3.0034 | 3.0083 | 3.0083 | -0.024 (-0.80%) | 5,963,204 |
| 16 Apr 2004 | CNY | 2.979 | 3.04 | 2.9668 | 3.0327 | 3.0327 | +0.039 (+1.31%) | 6,090,791 |
| 15 Apr 2004 | CNY | 3.0229 | 3.04 | 2.9741 | 2.9936 | 2.9936 | -0.034 (-1.13%) | 6,489,048 |
| 14 Apr 2004 | CNY | 3.0571 | 3.0644 | 2.979 | 3.0278 | 3.0278 | -0.024 (-0.80%) | 15,379,370 |
| 13 Apr 2004 | CNY | 3.1011 | 3.106 | 3.0474 | 3.0522 | 3.0522 | -0.054 (-1.73%) | 12,948,656 |
| 12 Apr 2004 | CNY | 3.1011 | 3.1328 | 3.0669 | 3.106 | 3.106 | -0.019 (-0.62%) | 8,900,155 |
| 9 Apr 2004 | CNY | 3.1743 | 3.1865 | 3.1011 | 3.1255 | 3.1255 | -0.051 (-1.61%) | 19,576,693 |
| 8 Apr 2004 | CNY | 3.211 | 3.2622 | 3.1694 | 3.1768 | 3.1768 | -0.046 (-1.44%) | 25,864,409 |
| 7 Apr 2004 | CNY | 3.1694 | 3.2793 | 3.1499 | 3.2232 | 3.2232 | +0.049 (+1.54%) | 19,956,251 |
