| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | CNY | 3.68 | 3.7 | 3.61 | 3.67 | 3.67 | +0.01 (+0.27%) | 6,403,260 |
| 21 Jun 2004 | CNY | 3.58 | 3.66 | 3.52 | 3.66 | 3.66 | +0.04 (+1.10%) | 8,327,479 |
| 17 Jun 2004 | CNY | 3.65 | 3.82 | 3.6 | 3.62 | 3.62 | -0.04 (-1.09%) | 14,019,277 |
| 16 Jun 2004 | CNY | 3.64 | 3.7 | 3.55 | 3.66 | 3.66 | +0.01 (+0.27%) | 10,160,040 |
| 15 Jun 2004 | CNY | 3.52 | 3.69 | 3.5 | 3.65 | 3.65 | +0.13 (+3.69%) | 12,030,085 |
| 14 Jun 2004 | CNY | 3.64 | 3.65 | 3.48 | 3.52 | 3.52 | -0.14 (-3.83%) | 9,792,919 |
| 11 Jun 2004 | CNY | 3.62 | 3.79 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 14,938,232 |
| 10 Jun 2004 | CNY | 3.7 | 3.83 | 3.47 | 3.62 | 3.62 | -0.14 (-3.72%) | 20,727,563 |
| 9 Jun 2004 | CNY | 4.12 | 4.2 | 3.73 | 3.76 | 3.76 | -0.38 (-9.18%) | 33,433,125 |
| 8 Jun 2004 | CNY | 4.24 | 4.29 | 4.12 | 4.14 | 4.14 | -0.13 (-3.04%) | 17,142,099 |
| 7 Jun 2004 | CNY | 4.16 | 4.4 | 4.16 | 4.27 | 4.27 | -0.11 (-2.51%) | 22,969,488 |
| 4 Jun 2004 | CNY | 4.28 | 4.84 | 4.24 | 4.38 | 4.38 | -0.04 (-0.90%) | 63,876,625 |
| 3 Jun 2004 | CNY | 4.14 | 4.48 | 4.11 | 4.42 | 4.42 | +0.26 (+6.25%) | 44,524,780 |
| 2 Jun 2004 | CNY | 4.23 | 4.25 | 4.12 | 4.16 | 4.16 | -0.12 (-2.80%) | 15,950,918 |
| 1 Jun 2004 | CNY | 4.28 | 4.32 | 4.2 | 4.28 | 4.28 | -0.01 (-0.23%) | 14,691,534 |
| 31 May 2004 | CNY | 4.27 | 4.31 | 4.12 | 4.29 | 4.29 | +0.02 (+0.47%) | 17,098,721 |
| 28 May 2004 | CNY | 4.23 | 4.49 | 4.19 | 4.27 | 4.27 | +0.04 (+0.95%) | 27,158,310 |
| 27 May 2004 | CNY | 4.18 | 4.26 | 4.11 | 4.23 | 4.23 | +0.02 (+0.48%) | 18,487,636 |
| 26 May 2004 | CNY | 4.07 | 4.26 | 4 | 4.21 | 4.21 | +0.18 (+4.47%) | 26,683,943 |
| 25 May 2004 | CNY | 4.07 | 4.12 | 3.96 | 4.03 | 4.03 | -0.04 (-0.98%) | 11,721,555 |
| 24 May 2004 | CNY | 4.22 | 4.23 | 4.05 | 4.07 | 4.07 | -0.16 (-3.78%) | 14,415,209 |
| 21 May 2004 | CNY | 4.36 | 4.37 | 4.18 | 4.23 | 4.23 | -0.14 (-3.20%) | 16,584,858 |
| 20 May 2004 | CNY | 4.42 | 4.49 | 4.3 | 4.37 | 4.37 | -0.06 (-1.35%) | 12,384,800 |
| 19 May 2004 | CNY | 4.53 | 4.55 | 4.39 | 4.43 | 4.43 | -0.09 (-1.99%) | 12,556,762 |
| 18 May 2004 | CNY | 4.92 | 4.92 | 4.41 | 4.52 | 4.52 | +0.05 (+1.12%) | 14,535,138 |
| 17 May 2004 | CNY | 4.38 | 4.52 | 4.36 | 4.47 | 4.47 | +0.08 (+1.82%) | 11,222,678 |
| 14 May 2004 | CNY | 4.51 | 4.55 | 4.32 | 4.39 | 4.39 | -0.16 (-3.52%) | 14,251,355 |
| 13 May 2004 | CNY | 4.65 | 4.65 | 4.48 | 4.55 | 4.55 | -0.12 (-2.57%) | 12,951,101 |
| 12 May 2004 | CNY | 4.46 | 4.76 | 4.35 | 4.67 | 4.67 | +0.21 (+4.71%) | 28,896,067 |
| 11 May 2004 | CNY | 4.46 | 4.57 | 4.41 | 4.46 | 4.46 | -0.03 (-0.67%) | 12,039,400 |
