| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 2.5284 | 2.5722 | 2.4934 | 2.5109 | 2.5109 | -0.039 (-1.54%) | 629,683 |
| 9 Jun 2004 | CNY | 2.5853 | 2.6553 | 2.5459 | 2.5503 | 2.5503 | -0.035 (-1.35%) | 780,508 |
| 8 Jun 2004 | CNY | 2.6028 | 2.6072 | 2.5416 | 2.5853 | 2.5853 | -0.018 (-0.67%) | 760,588 |
| 7 Jun 2004 | CNY | 2.6772 | 2.6772 | 2.5722 | 2.6028 | 2.6028 | -0.079 (-2.93%) | 794,385 |
| 4 Jun 2004 | CNY | 2.6684 | 2.6903 | 2.6597 | 2.6815 | 2.6815 | +0.013 (+0.49%) | 653,105 |
| 3 Jun 2004 | CNY | 2.734 | 2.7384 | 2.6684 | 2.6684 | 2.6684 | -0.079 (-2.87%) | 772,416 |
| 2 Jun 2004 | CNY | 2.7515 | 2.7559 | 2.7122 | 2.7472 | 2.7472 | -0.004 (-0.16%) | 1,007,963 |
| 1 Jun 2004 | CNY | 2.6903 | 2.7559 | 2.6728 | 2.7515 | 2.7515 | +0.066 (+2.44%) | 877,695 |
| 31 May 2004 | CNY | 2.6903 | 2.7165 | 2.664 | 2.6859 | 2.6859 | -0.004 (-0.16%) | 548,646 |
| 28 May 2004 | CNY | 2.7297 | 2.7559 | 2.6815 | 2.6903 | 2.6903 | -0.039 (-1.44%) | 658,139 |
| 27 May 2004 | CNY | 2.7034 | 2.7472 | 2.6684 | 2.7297 | 2.7297 | +0.061 (+2.30%) | 724,662 |
| 26 May 2004 | CNY | 2.664 | 2.7122 | 2.6465 | 2.6684 | 2.6684 | +0.004 (+0.17%) | 649,560 |
| 25 May 2004 | CNY | 2.7603 | 2.7603 | 2.6597 | 2.664 | 2.664 | -0.096 (-3.49%) | 1,057,275 |
| 24 May 2004 | CNY | 2.804 | 2.8434 | 2.7559 | 2.7603 | 2.7603 | -0.018 (-0.63%) | 553,897 |
| 21 May 2004 | CNY | 2.7909 | 2.8084 | 2.7559 | 2.7778 | 2.7778 | -0.013 (-0.47%) | 619,874 |
| 20 May 2004 | CNY | 2.8784 | 2.8784 | 2.7865 | 2.7909 | 2.7909 | -0.105 (-3.63%) | 1,254,124 |
| 19 May 2004 | CNY | 2.7778 | 2.9353 | 2.7209 | 2.8959 | 2.8959 | +0.201 (+7.47%) | 3,616,824 |
| 17 May 2004 | CNY | 2.7078 | 2.7209 | 2.6772 | 2.6947 | 2.6947 | -0.013 (-0.48%) | 561,670 |
| 14 May 2004 | CNY | 2.7997 | 2.7997 | 2.7034 | 2.7078 | 2.7078 | -0.109 (-3.88%) | 1,121,737 |
| 13 May 2004 | CNY | 2.8609 | 2.8609 | 2.7997 | 2.8172 | 2.8172 | -0.048 (-1.68%) | 894,898 |
| 12 May 2004 | CNY | 2.8215 | 2.874 | 2.8084 | 2.8653 | 2.8653 | +0.044 (+1.55%) | 823,243 |
| 11 May 2004 | CNY | 2.7822 | 2.8347 | 2.7559 | 2.8215 | 2.8215 | +0.061 (+2.22%) | 866,432 |
| 10 May 2004 | CNY | 2.734 | 2.7734 | 2.7165 | 2.7603 | 2.7603 | 0.0 (0.0%) | 535,070 |
| 30 Apr 2004 | CNY | 2.734 | 2.7865 | 2.7122 | 2.7603 | 2.7603 | +0.039 (+1.45%) | 844,955 |
| 29 Apr 2004 | CNY | 2.7734 | 2.7997 | 2.7078 | 2.7209 | 2.7209 | -0.052 (-1.89%) | 1,274,330 |
| 28 Apr 2004 | CNY | 2.7209 | 2.7997 | 2.7078 | 2.7734 | 2.7734 | +0.004 (+0.16%) | 1,538,958 |
| 27 Apr 2004 | CNY | 2.8434 | 2.8784 | 2.6772 | 2.769 | 2.769 | -0.109 (-3.80%) | 3,386,782 |
| 26 Apr 2004 | CNY | 3.1365 | 3.1365 | 2.8784 | 2.8784 | 2.8784 | -0.319 (-9.99%) | 3,354,702 |
| 23 Apr 2004 | CNY | 3.3115 | 3.3115 | 3.1934 | 3.1977 | 3.1977 | -0.052 (-1.62%) | 846,277 |
| 22 Apr 2004 | CNY | 3.2152 | 3.259 | 3.2109 | 3.2502 | 3.2502 | +0.035 (+1.09%) | 769,696 |
