| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 5.1923 | 5.2735 | 5.0342 | 5.1026 | 5.1026 | -0.081 (-1.57%) | 903,918 |
| 11 Jun 2004 | CNY | 5.2137 | 5.3419 | 5.1453 | 5.1838 | 5.1838 | -0.03 (-0.57%) | 2,307,740 |
| 10 Jun 2004 | CNY | 5.4274 | 5.5128 | 5.2137 | 5.2137 | 5.2137 | -0.231 (-4.24%) | 1,362,572 |
| 9 Jun 2004 | CNY | 5.5641 | 5.6197 | 5.4188 | 5.4444 | 5.4444 | -0.077 (-1.39%) | 1,737,297 |
| 8 Jun 2004 | CNY | 5.4359 | 5.5427 | 5.3974 | 5.5214 | 5.5214 | +0.047 (+0.86%) | 828,088 |
| 7 Jun 2004 | CNY | 5.641 | 5.641 | 5.4274 | 5.4744 | 5.4744 | -0.201 (-3.54%) | 3,072,326 |
| 4 Jun 2004 | CNY | 5.6325 | 5.7906 | 5.5641 | 5.6752 | 5.6752 | 0.0 (0.0%) | 1,412,173 |
| 3 Jun 2004 | CNY | 5.9402 | 5.9829 | 5.4701 | 5.6752 | 5.6752 | -0.278 (-4.67%) | 4,101,774 |
| 2 Jun 2004 | CNY | 6.0897 | 6.094 | 5.9402 | 5.953 | 5.953 | -0.115 (-1.90%) | 1,297,319 |
| 1 Jun 2004 | CNY | 5.9872 | 6.0897 | 5.9829 | 6.0684 | 6.0684 | +0.086 (+1.43%) | 2,264,474 |
| 31 May 2004 | CNY | 5.9615 | 6.0171 | 5.9188 | 5.9829 | 5.9829 | +0.017 (+0.29%) | 844,222 |
| 28 May 2004 | CNY | 5.9658 | 6.0256 | 5.8974 | 5.9658 | 5.9658 | -0.009 (-0.14%) | 1,598,437 |
| 27 May 2004 | CNY | 5.7778 | 6.0342 | 5.688 | 5.9744 | 5.9744 | +0.192 (+3.33%) | 6,701,121 |
| 26 May 2004 | CNY | 5.7137 | 5.812 | 5.5897 | 5.7821 | 5.7821 | +0.068 (+1.20%) | 1,395,103 |
| 25 May 2004 | CNY | 5.9316 | 5.9316 | 5.6453 | 5.7137 | 5.7137 | -0.222 (-3.74%) | 2,037,952 |
| 24 May 2004 | CNY | 5.9316 | 5.9658 | 5.8419 | 5.9359 | 5.9359 | 0.0 (0.0%) | 1,073,290 |
| 21 May 2004 | CNY | 5.9615 | 5.9658 | 5.812 | 5.9359 | 5.9359 | -0.043 (-0.71%) | 2,154,489 |
| 19 May 2004 | CNY | 5.812 | 6.1325 | 5.812 | 5.9786 | 5.9786 | +0.158 (+2.72%) | 5,826,794 |
| 18 May 2004 | CNY | 5.7094 | 5.8248 | 5.641 | 5.8205 | 5.8205 | +0.102 (+1.79%) | 1,905,705 |
| 17 May 2004 | CNY | 5.6282 | 5.812 | 5.4573 | 5.718 | 5.718 | +0.09 (+1.60%) | 2,627,450 |
| 14 May 2004 | CNY | 5.6154 | 5.6368 | 5.5299 | 5.6282 | 5.6282 | +0.013 (+0.23%) | 1,130,138 |
| 13 May 2004 | CNY | 5.6026 | 5.6325 | 5.5342 | 5.6154 | 5.6154 | +0.013 (+0.23%) | 916,191 |
| 12 May 2004 | CNY | 5.4701 | 5.6111 | 5.4487 | 5.6026 | 5.6026 | +0.133 (+2.42%) | 1,547,310 |
| 11 May 2004 | CNY | 5.3846 | 5.5 | 5.3761 | 5.4701 | 5.4701 | +0.086 (+1.59%) | 832,136 |
| 10 May 2004 | CNY | 5.5598 | 5.5983 | 5.3718 | 5.3846 | 5.3846 | -0.205 (-3.67%) | 2,436,092 |
| 30 Apr 2004 | CNY | 5.7009 | 5.7992 | 5.5086 | 5.5897 | 5.5897 | -0.111 (-1.95%) | 4,214,438 |
| 29 Apr 2004 | CNY | 5.8675 | 5.9615 | 5.641 | 5.7009 | 5.7009 | -0.167 (-2.84%) | 2,848,276 |
| 28 Apr 2004 | CNY | 5.7735 | 5.9786 | 5.7137 | 5.8675 | 5.8675 | +0.073 (+1.25%) | 2,354,636 |
| 27 Apr 2004 | CNY | 5.7949 | 5.8462 | 5.6453 | 5.7949 | 5.7949 | 0.0 (0.0%) | 2,360,348 |
| 26 Apr 2004 | CNY | 5.735 | 5.8761 | 5.6496 | 5.7949 | 5.7949 | +0.013 (+0.22%) | 2,999,718 |
