| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 4.1756 | 4.2519 | 4.1221 | 4.2443 | 4.2443 | +0.069 (+1.65%) | 251,927 |
| 3 Jun 2004 | CNY | 4.3511 | 4.4199 | 4.1374 | 4.1756 | 4.1756 | -0.175 (-4.03%) | 502,123 |
| 2 Jun 2004 | CNY | 4.2977 | 4.3664 | 4.2595 | 4.3511 | 4.3511 | +0.03 (+0.71%) | 244,904 |
| 1 Jun 2004 | CNY | 4.2137 | 4.374 | 4.2137 | 4.3206 | 4.3206 | +0.107 (+2.54%) | 438,445 |
| 31 May 2004 | CNY | 4.3817 | 4.4199 | 4.1832 | 4.2137 | 4.2137 | -0.107 (-2.47%) | 179,601 |
| 28 May 2004 | CNY | 4.3817 | 4.4809 | 4.2672 | 4.3206 | 4.3206 | -0.008 (-0.18%) | 404,659 |
| 27 May 2004 | CNY | 4.1145 | 4.3282 | 4.0534 | 4.3282 | 4.3282 | +0.206 (+5.00%) | 275,939 |
| 26 May 2004 | CNY | 4.2061 | 4.2443 | 4.1221 | 4.1221 | 4.1221 | -0.214 (-4.93%) | 891,927 |
| 25 May 2004 | CNY | 4.5115 | 4.5191 | 4.3359 | 4.3359 | 4.3359 | -0.229 (-5.02%) | 315,186 |
| 24 May 2004 | CNY | 4.5954 | 4.6031 | 4.4886 | 4.5649 | 4.5649 | -0.046 (-0.99%) | 277,688 |
| 21 May 2004 | CNY | 4.6107 | 4.6565 | 4.4809 | 4.6107 | 4.6107 | 0.0 (0.0%) | 399,288 |
| 20 May 2004 | CNY | 4.7099 | 4.7481 | 4.6031 | 4.6107 | 4.6107 | -0.137 (-2.89%) | 269,663 |
| 19 May 2004 | CNY | 4.8092 | 4.8855 | 4.6412 | 4.7481 | 4.7481 | 0.0 (0.0%) | 549,414 |
| 17 May 2004 | CNY | 4.6565 | 4.8015 | 4.6031 | 4.7481 | 4.7481 | +0.015 (+0.32%) | 362,562 |
| 14 May 2004 | CNY | 5.0153 | 5.0229 | 4.7328 | 4.7328 | 4.7328 | -0.252 (-5.05%) | 1,200,613 |
| 13 May 2004 | CNY | 4.9542 | 4.9847 | 4.8321 | 4.9847 | 4.9847 | +0.237 (+4.98%) | 700,674 |
| 12 May 2004 | CNY | 4.5649 | 4.7481 | 4.5573 | 4.7481 | 4.7481 | +0.229 (+5.07%) | 367,811 |
| 11 May 2004 | CNY | 4.5038 | 4.5802 | 4.4351 | 4.5191 | 4.5191 | +0.015 (+0.34%) | 321,937 |
| 10 May 2004 | CNY | 4.542 | 4.6565 | 4.4428 | 4.5038 | 4.5038 | -0.069 (-1.50%) | 406,696 |
| 30 Apr 2004 | CNY | 4.6565 | 4.6794 | 4.4275 | 4.5725 | 4.5725 | -0.084 (-1.80%) | 674,577 |
| 29 Apr 2004 | CNY | 4.8473 | 4.8473 | 4.5649 | 4.6565 | 4.6565 | -0.145 (-3.02%) | 862,255 |
| 28 Apr 2004 | CNY | 4.8092 | 5.0229 | 4.7557 | 4.8015 | 4.8015 | -0.206 (-4.12%) | 1,428,826 |
| 27 Apr 2004 | CNY | 5.2519 | 5.2977 | 5.0076 | 5.0076 | 5.0076 | -0.267 (-5.07%) | 408,720 |
| 26 Apr 2004 | CNY | 5.2519 | 5.3053 | 5.1908 | 5.2748 | 5.2748 | +0.015 (+0.29%) | 246,196 |
| 23 Apr 2004 | CNY | 5.3817 | 5.3817 | 5.229 | 5.2595 | 5.2595 | -0.084 (-1.57%) | 272,105 |
| 22 Apr 2004 | CNY | 5.3359 | 5.3817 | 5.1145 | 5.3435 | 5.3435 | +0.038 (+0.72%) | 304,417 |
| 21 Apr 2004 | CNY | 5.3435 | 5.4962 | 5.1679 | 5.3053 | 5.3053 | -0.138 (-2.53%) | 1,161,952 |
| 20 Apr 2004 | CNY | 5.6107 | 5.7023 | 5.4428 | 5.4428 | 5.4428 | -0.282 (-4.93%) | 1,135,246 |
| 19 Apr 2004 | CNY | 6.0992 | 6.1603 | 5.7252 | 5.7252 | 5.7252 | -0.298 (-4.94%) | 2,172,373 |
| 15 Apr 2004 | CNY | 6.4046 | 6.4046 | 6.0229 | 6.0229 | 6.0229 | -0.321 (-5.05%) | 1,475,139 |
