| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | CNY | 6.13 | 6.2 | 6.07 | 6.2 | 6.2 | +0.06 (+0.98%) | 1,515,846 |
| 25 May 2004 | CNY | 6.18 | 6.23 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 1,463,523 |
| 24 May 2004 | CNY | 6.25 | 6.25 | 6.13 | 6.2 | 6.2 | 0.0 (0.0%) | 1,865,931 |
| 21 May 2004 | CNY | 6.12 | 6.21 | 6.06 | 6.2 | 6.2 | +0.09 (+1.47%) | 2,536,086 |
| 20 May 2004 | CNY | 6.1 | 6.17 | 6.06 | 6.11 | 6.11 | 0.0 (0.0%) | 1,929,687 |
| 19 May 2004 | CNY | 6.1 | 6.2 | 6.02 | 6.11 | 6.11 | +0.04 (+0.66%) | 2,729,228 |
| 18 May 2004 | CNY | 6 | 6.1 | 5.88 | 6.07 | 6.07 | -0.01 (-0.16%) | 4,211,590 |
| 17 May 2004 | CNY | 6.12 | 6.15 | 6.02 | 6.08 | 6.08 | -0.06 (-0.98%) | 1,230,970 |
| 14 May 2004 | CNY | 6.28 | 6.29 | 6.13 | 6.14 | 6.14 | -0.15 (-2.38%) | 1,488,540 |
| 13 May 2004 | CNY | 6.39 | 6.41 | 6.19 | 6.29 | 6.29 | -0.1 (-1.56%) | 4,815,083 |
| 12 May 2004 | CNY | 6.18 | 6.4 | 6.18 | 6.39 | 6.39 | +0.21 (+3.40%) | 3,635,184 |
| 11 May 2004 | CNY | 6.1 | 6.24 | 6.08 | 6.18 | 6.18 | +0.08 (+1.31%) | 2,334,548 |
| 10 May 2004 | CNY | 6.3 | 6.4 | 6.06 | 6.1 | 6.1 | -0.11 (-1.77%) | 2,902,675 |
| 30 Apr 2004 | CNY | 6 | 6.28 | 6 | 6.21 | 6.21 | +0.21 (+3.50%) | 4,795,558 |
| 29 Apr 2004 | CNY | 6.36 | 6.4 | 5.91 | 6 | 6 | -0.36 (-5.66%) | 6,686,383 |
| 28 Apr 2004 | CNY | 6.4 | 6.47 | 6.3 | 6.36 | 6.36 | -0.12 (-1.85%) | 4,865,584 |
| 27 Apr 2004 | CNY | 6.5 | 6.53 | 6.39 | 6.48 | 6.48 | 0.0 (0.0%) | 2,802,302 |
| 26 Apr 2004 | CNY | 6.47 | 6.55 | 6.36 | 6.48 | 6.48 | 0.0 (0.0%) | 2,260,530 |
| 23 Apr 2004 | CNY | 6.69 | 6.69 | 6.44 | 6.48 | 6.48 | -0.11 (-1.67%) | 2,471,991 |
| 22 Apr 2004 | CNY | 6.6 | 6.68 | 6.48 | 6.59 | 6.59 | -0.01 (-0.15%) | 3,452,685 |
| 21 Apr 2004 | CNY | 6.51 | 6.72 | 6.51 | 6.6 | 6.6 | +0.09 (+1.38%) | 3,566,823 |
| 20 Apr 2004 | CNY | 6.75 | 6.75 | 6.49 | 6.51 | 6.51 | -0.27 (-3.98%) | 4,747,378 |
| 19 Apr 2004 | CNY | 6.88 | 6.98 | 6.74 | 6.78 | 6.78 | -0.113 (-1.64%) | 2,993,735 |
| 19 Apr 2004 |
|
|||||||
| 16 Apr 2004 | CNY | 6.9867 | 7 | 6.7667 | 6.8933 | 6.8933 | -0.04 (-0.58%) | 6,821,580 |
| 15 Apr 2004 | CNY | 6.88 | 7.04 | 6.88 | 6.9333 | 6.9333 | +0.053 (+0.77%) | 6,432,661 |
| 14 Apr 2004 | CNY | 7 | 7 | 6.8267 | 6.88 | 6.88 | -0.12 (-1.71%) | 6,766,629 |
| 13 Apr 2004 | CNY | 7.1867 | 7.2467 | 6.9867 | 7 | 7 | -0.187 (-2.60%) | 7,374,741 |
| 12 Apr 2004 | CNY | 7.12 | 7.24 | 7.0667 | 7.1867 | 7.1867 | +0.06 (+0.84%) | 9,723,606 |
| 9 Apr 2004 | CNY | 7.3 | 7.3267 | 7.0333 | 7.1267 | 7.1267 | -0.053 (-0.74%) | 12,086,920 |
| 8 Apr 2004 | CNY | 7.2667 | 7.28 | 7.0867 | 7.18 | 7.18 | -0.073 (-1.01%) | 9,885,549 |
