| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | CNY | 2.6556 | 2.7253 | 2.5472 | 2.5627 | 2.5627 | -0.116 (-4.33%) | 2,950,156 |
| 10 Jun 2004 | CNY | 2.8182 | 2.8491 | 2.6788 | 2.6788 | 2.6788 | -0.139 (-4.95%) | 1,383,738 |
| 9 Jun 2004 | CNY | 2.7949 | 2.8956 | 2.7872 | 2.8182 | 2.8182 | -0.031 (-1.08%) | 840,154 |
| 8 Jun 2004 | CNY | 3.004 | 3.004 | 2.8491 | 2.8491 | 2.8491 | -0.147 (-4.91%) | 1,607,014 |
| 7 Jun 2004 | CNY | 3.0195 | 3.0427 | 2.9808 | 2.9962 | 2.9962 | -0.023 (-0.77%) | 583,424 |
| 4 Jun 2004 | CNY | 3.035 | 3.0737 | 2.9808 | 3.0195 | 3.0195 | -0.015 (-0.51%) | 1,026,679 |
| 3 Jun 2004 | CNY | 3.1511 | 3.1511 | 3.0195 | 3.035 | 3.035 | -0.116 (-3.68%) | 1,131,794 |
| 2 Jun 2004 | CNY | 3.1356 | 3.1821 | 3.1356 | 3.1511 | 3.1511 | +0.008 (+0.25%) | 922,593 |
| 1 Jun 2004 | CNY | 3.0969 | 3.1666 | 3.0814 | 3.1433 | 3.1433 | +0.054 (+1.75%) | 911,688 |
| 31 May 2004 | CNY | 3.1046 | 3.1279 | 3.0659 | 3.0891 | 3.0891 | -0.023 (-0.75%) | 669,092 |
| 28 May 2004 | CNY | 3.1279 | 3.1433 | 3.0969 | 3.1124 | 3.1124 | -0.031 (-0.98%) | 608,877 |
| 27 May 2004 | CNY | 3.0891 | 3.1511 | 3.0659 | 3.1433 | 3.1433 | +0.039 (+1.25%) | 971,340 |
| 26 May 2004 | CNY | 3.0814 | 3.1279 | 3.0504 | 3.1046 | 3.1046 | +0.015 (+0.50%) | 454,987 |
| 25 May 2004 | CNY | 3.1898 | 3.1898 | 3.0814 | 3.0891 | 3.0891 | -0.101 (-3.16%) | 973,865 |
| 24 May 2004 | CNY | 3.1821 | 3.244 | 3.1666 | 3.1898 | 3.1898 | -0.07 (-2.14%) | 349,340 |
| 21 May 2004 | CNY | 3.1898 | 3.2672 | 3.1046 | 3.2595 | 3.2595 | +0.085 (+2.68%) | 1,273,325 |
| 20 May 2004 | CNY | 3.2904 | 3.2904 | 3.1588 | 3.1743 | 3.1743 | -0.108 (-3.30%) | 920,652 |
| 19 May 2004 | CNY | 3.2595 | 3.3214 | 3.2285 | 3.2827 | 3.2827 | +0.023 (+0.71%) | 798,649 |
| 18 May 2004 | CNY | 3.2053 | 3.275 | 3.1821 | 3.2595 | 3.2595 | +0.031 (+0.96%) | 685,240 |
| 17 May 2004 | CNY | 3.213 | 3.275 | 3.1511 | 3.2285 | 3.2285 | 0.0 (0.0%) | 594,380 |
| 14 May 2004 | CNY | 3.3601 | 3.3601 | 3.1898 | 3.2285 | 3.2285 | -0.132 (-3.92%) | 1,121,427 |
| 13 May 2004 | CNY | 3.3214 | 3.3911 | 3.3214 | 3.3601 | 3.3601 | -0.031 (-0.91%) | 1,004,609 |
| 12 May 2004 | CNY | 3.1975 | 3.4066 | 3.1975 | 3.3911 | 3.3911 | +0.07 (+2.10%) | 2,078,432 |
| 11 May 2004 | CNY | 3.3446 | 3.4143 | 3.3214 | 3.3214 | 3.3214 | -0.178 (-5.09%) | 856,344 |
| 10 May 2004 | CNY | 3.5072 | 3.6001 | 3.4995 | 3.4995 | 3.4995 | -0.186 (-5.04%) | 1,938,029 |
| 29 Apr 2004 | CNY | 3.6698 | 3.7395 | 3.6388 | 3.6853 | 3.6853 | +0.015 (+0.42%) | 1,092,930 |
| 28 Apr 2004 | CNY | 3.6156 | 3.6853 | 3.5847 | 3.6698 | 3.6698 | +0.039 (+1.07%) | 808,499 |
| 27 Apr 2004 | CNY | 3.6543 | 3.6698 | 3.5227 | 3.6311 | 3.6311 | -0.023 (-0.63%) | 856,586 |
| 26 Apr 2004 | CNY | 3.5769 | 3.6543 | 3.5692 | 3.6543 | 3.6543 | +0.077 (+2.16%) | 712,483 |
| 23 Apr 2004 | CNY | 3.755 | 3.755 | 3.5692 | 3.5769 | 3.5769 | -0.178 (-4.74%) | 1,450,577 |
