| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 4.68 | 4.78 | 4.6 | 4.6067 | 4.6067 | -0.107 (-2.26%) | 166,800 |
| 9 Jun 2004 | CNY | 4.8867 | 4.8867 | 4.6733 | 4.7133 | 4.7133 | -0.093 (-1.94%) | 166,950 |
| 8 Jun 2004 | CNY | 4.92 | 4.92 | 4.8 | 4.8067 | 4.8067 | -0.113 (-2.30%) | 138,462 |
| 7 Jun 2004 | CNY | 4.9867 | 4.9867 | 4.8933 | 4.92 | 4.92 | -0.073 (-1.47%) | 119,700 |
| 4 Jun 2004 | CNY | 4.9067 | 5 | 4.8933 | 4.9933 | 4.9933 | +0.06 (+1.22%) | 118,920 |
| 3 Jun 2004 | CNY | 5.06 | 5.06 | 4.9 | 4.9333 | 4.9333 | -0.133 (-2.63%) | 268,321 |
| 2 Jun 2004 | CNY | 4.96 | 5.1333 | 4.9067 | 5.0667 | 5.0667 | +0.107 (+2.15%) | 504,480 |
| 1 Jun 2004 | CNY | 4.82 | 4.9867 | 4.78 | 4.96 | 4.96 | +0.14 (+2.90%) | 214,455 |
| 31 May 2004 | CNY | 4.86 | 4.86 | 4.7667 | 4.82 | 4.82 | -0.007 (-0.14%) | 125,475 |
| 28 May 2004 | CNY | 4.8067 | 4.8867 | 4.7333 | 4.8267 | 4.8267 | -0.02 (-0.41%) | 185,160 |
| 27 May 2004 | CNY | 4.6667 | 4.88 | 4.6333 | 4.8467 | 4.8467 | +0.12 (+2.54%) | 239,565 |
| 26 May 2004 | CNY | 4.6333 | 4.78 | 4.6333 | 4.7267 | 4.7267 | +0.093 (+2.02%) | 281,527 |
| 25 May 2004 | CNY | 5.0133 | 5.0133 | 4.6133 | 4.6333 | 4.6333 | -0.4 (-7.95%) | 398,550 |
| 24 May 2004 | CNY | 4.9667 | 5.06 | 4.9 | 5.0333 | 5.0333 | +0.067 (+1.34%) | 147,600 |
| 21 May 2004 | CNY | 4.9333 | 5.0667 | 4.9333 | 4.9667 | 4.9667 | -0.013 (-0.27%) | 125,985 |
| 20 May 2004 | CNY | 5.0933 | 5.0933 | 4.9333 | 4.98 | 4.98 | -0.087 (-1.71%) | 238,110 |
| 19 May 2004 | CNY | 5.02 | 5.2067 | 4.96 | 5.0667 | 5.0667 | +0.067 (+1.33%) | 635,280 |
| 18 May 2004 | CNY | 4.8667 | 5.0533 | 4.8667 | 5 | 5 | +0.133 (+2.74%) | 248,023 |
| 17 May 2004 | CNY | 4.8267 | 4.9 | 4.82 | 4.8667 | 4.8667 | +0.007 (+0.14%) | 89,475 |
| 14 May 2004 | CNY | 4.9133 | 4.96 | 4.8067 | 4.86 | 4.86 | -0.14 (-2.80%) | 105,900 |
| 13 May 2004 | CNY | 4.9067 | 5.0133 | 4.9 | 5 | 5 | +0.08 (+1.63%) | 238,680 |
| 12 May 2004 | CNY | 4.7533 | 4.9267 | 4.7333 | 4.92 | 4.92 | +0.153 (+3.22%) | 177,024 |
| 11 May 2004 | CNY | 4.6867 | 4.8 | 4.6867 | 4.7667 | 4.7667 | +0.033 (+0.71%) | 118,824 |
| 10 May 2004 | CNY | 4.8 | 4.8067 | 4.7067 | 4.7333 | 4.7333 | -0.033 (-0.70%) | 125,280 |
| 30 Apr 2004 | CNY | 4.7333 | 4.8333 | 4.7133 | 4.7667 | 4.7667 | +0.027 (+0.56%) | 264,736 |
| 29 Apr 2004 | CNY | 4.8467 | 4.9 | 4.6933 | 4.74 | 4.74 | -0.14 (-2.87%) | 244,350 |
| 28 Apr 2004 | CNY | 4.8333 | 4.9333 | 4.8 | 4.88 | 4.88 | +0.027 (+0.55%) | 195,945 |
| 27 Apr 2004 | CNY | 4.9933 | 4.9933 | 4.8 | 4.8533 | 4.8533 | -0.14 (-2.80%) | 391,942 |
| 26 Apr 2004 | CNY | 5.0867 | 5.1533 | 4.92 | 4.9933 | 4.9933 | -0.2 (-3.85%) | 612,780 |
| 23 Apr 2004 | CNY | 5.4867 | 5.4867 | 5 | 5.1933 | 5.1933 | -0.32 (-5.80%) | 882,210 |
