| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 6.7 | 6.74 | 6.38 | 6.39 | 6.39 | -0.22 (-3.33%) | 2,097,415 |
| 9 Jun 2004 | CNY | 6.8 | 6.85 | 6.6 | 6.61 | 6.61 | -0.22 (-3.22%) | 800,258 |
| 8 Jun 2004 | CNY | 6.91 | 6.99 | 6.8 | 6.83 | 6.83 | -0.17 (-2.43%) | 1,004,192 |
| 7 Jun 2004 | CNY | 7.1 | 7.1 | 6.89 | 7 | 7 | -0.04 (-0.57%) | 969,648 |
| 4 Jun 2004 | CNY | 6.91 | 7.1 | 6.91 | 7.04 | 7.04 | +0.04 (+0.57%) | 470,055 |
| 3 Jun 2004 | CNY | 7.02 | 7.11 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 578,595 |
| 2 Jun 2004 | CNY | 7.09 | 7.25 | 7.08 | 7.11 | 7.11 | -0.01 (-0.14%) | 935,416 |
| 1 Jun 2004 | CNY | 6.78 | 7.13 | 6.6 | 7.12 | 7.12 | +0.32 (+4.71%) | 3,806,996 |
| 31 May 2004 | CNY | 7 | 7.03 | 6.68 | 6.8 | 6.8 | -0.24 (-3.41%) | 3,791,343 |
| 28 May 2004 | CNY | 7.15 | 7.15 | 7 | 7.04 | 7.04 | -0.09 (-1.26%) | 629,947 |
| 27 May 2004 | CNY | 6.9 | 7.17 | 6.9 | 7.13 | 7.13 | +0.13 (+1.86%) | 630,140 |
| 26 May 2004 | CNY | 7.01 | 7.09 | 6.95 | 7 | 7 | -0.1 (-1.41%) | 751,190 |
| 25 May 2004 | CNY | 7.16 | 7.16 | 6.99 | 7.1 | 7.1 | -0.06 (-0.84%) | 825,208 |
| 24 May 2004 | CNY | 6.81 | 7.22 | 6.75 | 7.16 | 7.16 | +0.34 (+4.99%) | 2,287,883 |
| 21 May 2004 | CNY | 6.88 | 6.88 | 6.7 | 6.82 | 6.82 | -0.08 (-1.16%) | 977,528 |
| 20 May 2004 | CNY | 7.05 | 7.12 | 6.88 | 6.9 | 6.9 | -0.15 (-2.13%) | 1,088,852 |
| 19 May 2004 | CNY | 6.93 | 7.1 | 6.82 | 7.05 | 7.05 | +0.1 (+1.44%) | 1,459,699 |
| 18 May 2004 | CNY | 6.8 | 6.98 | 6.54 | 6.95 | 6.95 | +0.06 (+0.87%) | 2,602,704 |
| 17 May 2004 | CNY | 7.53 | 7.6 | 6.72 | 6.89 | 6.89 | -0.58 (-7.76%) | 6,194,305 |
| 14 May 2004 | CNY | 7.7 | 7.88 | 7.45 | 7.47 | 7.47 | -0.26 (-3.36%) | 2,477,259 |
| 13 May 2004 | CNY | 7.4 | 7.8 | 7.33 | 7.73 | 7.73 | +0.33 (+4.46%) | 4,105,920 |
| 12 May 2004 | CNY | 7.23 | 7.42 | 7.12 | 7.4 | 7.4 | +0.17 (+2.35%) | 1,220,710 |
| 11 May 2004 | CNY | 7.14 | 7.45 | 7.14 | 7.23 | 7.23 | +0.08 (+1.12%) | 1,034,329 |
| 10 May 2004 | CNY | 7.2 | 7.3 | 7.13 | 7.15 | 7.15 | -0.08 (-1.11%) | 806,670 |
| 30 Apr 2004 | CNY | 7.11 | 7.32 | 7.11 | 7.23 | 7.23 | +0.07 (+0.98%) | 808,812 |
| 29 Apr 2004 | CNY | 7.28 | 7.38 | 7.15 | 7.16 | 7.16 | -0.14 (-1.92%) | 1,459,282 |
| 28 Apr 2004 | CNY | 7.32 | 7.45 | 7.21 | 7.3 | 7.3 | -0.11 (-1.48%) | 2,041,731 |
| 27 Apr 2004 | CNY | 7.3 | 7.5 | 7.18 | 7.41 | 7.41 | +0.16 (+2.21%) | 2,657,614 |
| 26 Apr 2004 | CNY | 6.88 | 7.5 | 6.78 | 7.25 | 7.25 | +0.28 (+4.02%) | 3,010,082 |
| 23 Apr 2004 | CNY | 7.01 | 7.15 | 6.91 | 6.97 | 6.97 | -0.03 (-0.43%) | 1,793,085 |
