| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 2.8366 | 2.8651 | 2.8082 | 2.8309 | 2.8309 | -0.011 (-0.40%) | 308,869 |
| 14 May 2004 | CNY | 2.9221 | 2.9221 | 2.8309 | 2.8423 | 2.8423 | -0.074 (-2.54%) | 443,813 |
| 13 May 2004 | CNY | 2.9563 | 2.9563 | 2.8936 | 2.9164 | 2.9164 | -0.006 (-0.20%) | 722,288 |
| 12 May 2004 | CNY | 2.8822 | 2.9278 | 2.8765 | 2.9221 | 2.9221 | +0.051 (+1.79%) | 2,297,494 |
| 11 May 2004 | CNY | 2.8765 | 2.8765 | 2.8082 | 2.8708 | 2.8708 | +0.063 (+2.23%) | 612,976 |
| 10 May 2004 | CNY | 2.8879 | 2.8879 | 2.7968 | 2.8082 | 2.8082 | -0.04 (-1.40%) | 326,653 |
| 7 May 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.8423 | 2.8879 | 2.7911 | 2.848 | 2.848 | +0.006 (+0.20%) | 1,504,378 |
| 29 Apr 2004 | CNY | 2.7626 | 2.8537 | 2.7626 | 2.8423 | 2.8423 | +0.051 (+1.83%) | 1,356,817 |
| 28 Apr 2004 | CNY | 2.7569 | 2.8196 | 2.7341 | 2.7911 | 2.7911 | +0.029 (+1.03%) | 534,667 |
| 27 Apr 2004 | CNY | 2.8082 | 2.8082 | 2.7341 | 2.7626 | 2.7626 | -0.046 (-1.62%) | 802,361 |
| 26 Apr 2004 | CNY | 2.8765 | 2.905 | 2.7854 | 2.8082 | 2.8082 | -0.068 (-2.37%) | 884,051 |
| 23 Apr 2004 | CNY | 2.979 | 2.979 | 2.8651 | 2.8765 | 2.8765 | -0.086 (-2.89%) | 825,395 |
| 22 Apr 2004 | CNY | 2.9335 | 2.9677 | 2.8879 | 2.962 | 2.962 | +0.063 (+2.16%) | 737,376 |
| 21 Apr 2004 | CNY | 2.9335 | 2.9506 | 2.8936 | 2.8993 | 2.8993 | +0.006 (+0.20%) | 794,305 |
| 20 Apr 2004 | CNY | 2.848 | 2.9221 | 2.848 | 2.8936 | 2.8936 | +0.04 (+1.40%) | 528,402 |
| 19 Apr 2004 | CNY | 2.9107 | 2.9563 | 2.8537 | 2.8537 | 2.8537 | -0.086 (-2.91%) | 881,762 |
| 16 Apr 2004 | CNY | 2.9904 | 2.9904 | 2.8196 | 2.9392 | 2.9392 | -0.08 (-2.64%) | 2,427,206 |
| 15 Apr 2004 | CNY | 3.0189 | 3.0189 | 3.0189 | 3.0189 | 3.0189 | 0.0 (0.0%) | 0 |
| 14 Apr 2004 | CNY | 3.0816 | 3.1157 | 3.0018 | 3.0189 | 3.0189 | -0.051 (-1.67%) | 1,910,642 |
| 13 Apr 2004 | CNY | 3.0645 | 3.1271 | 3.0645 | 3.0702 | 3.0702 | -0.023 (-0.74%) | 1,157,956 |
| 12 Apr 2004 | CNY | 3.0702 | 3.1271 | 3.0531 | 3.093 | 3.093 | +0.017 (+0.56%) | 1,097,945 |
| 9 Apr 2004 | CNY | 3.1784 | 3.1784 | 3.0474 | 3.0759 | 3.0759 | -0.108 (-3.40%) | 1,648,525 |
| 8 Apr 2004 | CNY | 3.1955 | 3.2126 | 3.1442 | 3.1841 | 3.1841 | -0.011 (-0.36%) | 2,023,192 |
| 7 Apr 2004 | CNY | 3.2809 | 3.2923 | 3.1841 | 3.1955 | 3.1955 | -0.074 (-2.26%) | 2,733,502 |
| 6 Apr 2004 | CNY | 3.2638 | 3.298 | 3.2183 | 3.2695 | 3.2695 | +0.034 (+1.05%) | 3,505,174 |
