| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 6.67 | 6.78 | 6.58 | 6.58 | 6.58 | -0.09 (-1.35%) | 302,249 |
| 8 Jun 2004 | CNY | 6.75 | 6.79 | 6.66 | 6.67 | 6.67 | -0.07 (-1.04%) | 255,967 |
| 7 Jun 2004 | CNY | 6.77 | 6.82 | 6.7 | 6.74 | 6.74 | -0.03 (-0.44%) | 498,730 |
| 4 Jun 2004 | CNY | 6.66 | 6.86 | 6.66 | 6.77 | 6.77 | +0.1 (+1.50%) | 498,972 |
| 3 Jun 2004 | CNY | 6.81 | 6.81 | 6.61 | 6.67 | 6.67 | -0.15 (-2.20%) | 551,151 |
| 2 Jun 2004 | CNY | 6.88 | 6.88 | 6.73 | 6.82 | 6.82 | -0.06 (-0.87%) | 535,625 |
| 1 Jun 2004 | CNY | 6.84 | 6.88 | 6.6 | 6.88 | 6.88 | +0.02 (+0.29%) | 792,172 |
| 28 May 2004 | CNY | 6.9 | 6.9 | 6.77 | 6.86 | 6.86 | -0.04 (-0.58%) | 471,129 |
| 27 May 2004 | CNY | 6.81 | 6.94 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 863,693 |
| 26 May 2004 | CNY | 6.9 | 7 | 6.71 | 6.8 | 6.8 | -0.1 (-1.45%) | 259,120 |
| 25 May 2004 | CNY | 7.13 | 7.15 | 6.9 | 6.9 | 6.9 | -0.23 (-3.23%) | 528,963 |
| 24 May 2004 | CNY | 7.24 | 7.28 | 7.08 | 7.13 | 7.13 | -0.09 (-1.25%) | 623,729 |
| 21 May 2004 | CNY | 7.1 | 7.24 | 7.06 | 7.22 | 7.22 | +0.11 (+1.55%) | 729,344 |
| 20 May 2004 | CNY | 7.22 | 7.23 | 7.08 | 7.11 | 7.11 | -0.1 (-1.39%) | 391,599 |
| 19 May 2004 | CNY | 7.34 | 7.35 | 7.21 | 7.21 | 7.21 | -0.08 (-1.10%) | 667,806 |
| 18 May 2004 | CNY | 7.19 | 7.31 | 7.14 | 7.29 | 7.29 | +0.14 (+1.96%) | 902,781 |
| 17 May 2004 | CNY | 7.2 | 7.23 | 7.02 | 7.15 | 7.15 | -0.08 (-1.11%) | 706,977 |
| 14 May 2004 | CNY | 7.22 | 7.28 | 7.14 | 7.23 | 7.23 | +0.01 (+0.14%) | 886,482 |
| 13 May 2004 | CNY | 7.3 | 7.3 | 7.16 | 7.22 | 7.22 | -0.08 (-1.10%) | 198,453 |
| 12 May 2004 | CNY | 7.11 | 7.38 | 7 | 7.3 | 7.3 | +0.1 (+1.39%) | 1,032,944 |
| 11 May 2004 | CNY | 7.01 | 7.21 | 6.95 | 7.2 | 7.2 | +0.19 (+2.71%) | 1,260,392 |
| 10 May 2004 | CNY | 7.26 | 7.26 | 7 | 7.01 | 7.01 | -0.26 (-3.58%) | 436,100 |
| 30 Apr 2004 | CNY | 7.15 | 7.32 | 7.01 | 7.27 | 7.27 | +0.12 (+1.68%) | 817,955 |
| 29 Apr 2004 | CNY | 7.22 | 7.26 | 7.01 | 7.15 | 7.15 | -0.05 (-0.69%) | 695,888 |
| 28 Apr 2004 | CNY | 7.17 | 7.25 | 7.11 | 7.2 | 7.2 | +0.03 (+0.42%) | 405,766 |
| 27 Apr 2004 | CNY | 7.12 | 7.4 | 7.12 | 7.17 | 7.17 | -0.24 (-3.24%) | 637,596 |
| 26 Apr 2004 | CNY | 7.45 | 7.54 | 7.31 | 7.41 | 7.41 | +0.08 (+1.09%) | 539,710 |
| 23 Apr 2004 | CNY | 7.46 | 7.47 | 7.31 | 7.33 | 7.33 | -0.13 (-1.74%) | 599,595 |
| 22 Apr 2004 | CNY | 7.5 | 7.52 | 7.38 | 7.46 | 7.46 | -0.02 (-0.27%) | 634,214 |
| 21 Apr 2004 | CNY | 7.7 | 7.72 | 7.43 | 7.48 | 7.48 | -0.17 (-2.22%) | 596,706 |
