| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 5.2231 | 5.5 | 5.1385 | 5.3308 | 5.3308 | +0.077 (+1.46%) | 1,630,239 |
| 3 Jun 2004 | CNY | 5.4 | 5.4 | 5.2154 | 5.2539 | 5.2539 | -0.138 (-2.57%) | 1,434,160 |
| 2 Jun 2004 | CNY | 5.4692 | 5.5308 | 5.3539 | 5.3923 | 5.3923 | -0.085 (-1.54%) | 1,696,398 |
| 1 Jun 2004 | CNY | 5.3308 | 5.4923 | 5.2308 | 5.4769 | 5.4769 | +0.108 (+2.01%) | 2,174,507 |
| 31 May 2004 | CNY | 5.3154 | 5.5077 | 5.2692 | 5.3692 | 5.3692 | +0.215 (+4.18%) | 3,741,803 |
| 26 May 2004 | CNY | 5.1539 | 5.2923 | 5.0769 | 5.1539 | 5.1539 | -0.046 (-0.89%) | 1,455,664 |
| 25 May 2004 | CNY | 5.4769 | 5.4769 | 5.1154 | 5.2 | 5.2 | -0.277 (-5.06%) | 3,546,091 |
| 24 May 2004 | CNY | 5.8692 | 5.9 | 5.4 | 5.4769 | 5.4769 | -0.408 (-6.93%) | 3,404,934 |
| 21 May 2004 | CNY | 5.8462 | 5.9231 | 5.7615 | 5.8846 | 5.8846 | +0.008 (+0.13%) | 807,027 |
| 20 May 2004 | CNY | 5.9308 | 6.0308 | 5.8 | 5.8769 | 5.8769 | -0.123 (-2.05%) | 1,211,652 |
| 19 May 2004 | CNY | 6.0692 | 6.1308 | 5.9615 | 6 | 6 | -0.061 (-1.01%) | 1,506,762 |
| 18 May 2004 | CNY | 5.9231 | 6.0769 | 5.8692 | 6.0615 | 6.0615 | +0.177 (+3.01%) | 1,147,476 |
| 17 May 2004 | CNY | 5.9 | 6 | 5.8154 | 5.8846 | 5.8846 | -0.054 (-0.91%) | 870,890 |
| 14 May 2004 | CNY | 5.9615 | 6.1462 | 5.8769 | 5.9385 | 5.9385 | -0.023 (-0.39%) | 1,335,756 |
| 13 May 2004 | CNY | 6.0692 | 6.0692 | 5.9308 | 5.9615 | 5.9615 | -0.1 (-1.65%) | 1,096,400 |
| 12 May 2004 | CNY | 5.7846 | 6.0692 | 5.7385 | 6.0615 | 6.0615 | +0.277 (+4.79%) | 2,372,267 |
| 11 May 2004 | CNY | 5.7 | 5.8308 | 5.6539 | 5.7846 | 5.7846 | +0.085 (+1.48%) | 938,320 |
| 10 May 2004 | CNY | 5.8462 | 5.9154 | 5.6769 | 5.7 | 5.7 | -0.162 (-2.76%) | 972,783 |
| 30 Apr 2004 | CNY | 5.8462 | 5.9077 | 5.7308 | 5.8615 | 5.8615 | +0.031 (+0.53%) | 1,529,015 |
| 29 Apr 2004 | CNY | 5.9231 | 6.0231 | 5.8077 | 5.8308 | 5.8308 | -0.123 (-2.07%) | 2,069,628 |
| 28 Apr 2004 | CNY | 5.8462 | 6.0308 | 5.8308 | 5.9539 | 5.9539 | +0.069 (+1.18%) | 1,813,284 |
| 27 Apr 2004 | CNY | 6.3231 | 6.3769 | 5.8615 | 5.8846 | 5.8846 | -0.439 (-6.93%) | 5,318,959 |
| 26 Apr 2004 | CNY | 6.2769 | 6.4231 | 6.2462 | 6.3231 | 6.3231 | +0.038 (+0.61%) | 1,446,087 |
| 23 Apr 2004 | CNY | 6.4615 | 6.6462 | 6.2615 | 6.2846 | 6.2846 | -0.292 (-4.44%) | 3,687,477 |
| 22 Apr 2004 | CNY | 6.4154 | 6.5923 | 6.2462 | 6.5769 | 6.5769 | +0.162 (+2.52%) | 3,490,594 |
| 21 Apr 2004 | CNY | 6.3846 | 6.5 | 6.2846 | 6.4154 | 6.4154 | +0.046 (+0.73%) | 2,122,105 |
| 20 Apr 2004 | CNY | 6.3077 | 6.4615 | 6.2462 | 6.3692 | 6.3692 | +0.015 (+0.24%) | 1,840,904 |
| 19 Apr 2004 | CNY | 6.4615 | 6.5615 | 6.2615 | 6.3539 | 6.3539 | -0.108 (-1.67%) | 3,325,028 |
| 16 Apr 2004 | CNY | 6.2923 | 6.8077 | 6.2923 | 6.4615 | 6.4615 | +0.215 (+3.45%) | 9,328,533 |
| 15 Apr 2004 | CNY | 6.9231 | 6.9846 | 6.2462 | 6.2462 | 6.2462 | -0.692 (-9.98%) | 9,534,213 |
