| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 4.2143 | 4.2857 | 4.1571 | 4.2857 | 4.2857 | +0.086 (+2.04%) | 93,518 |
| 28 Jun 2004 | CNY | 4.3214 | 4.3357 | 4.1786 | 4.2 | 4.2 | -0.136 (-3.13%) | 85,072 |
| 25 Jun 2004 | CNY | 4.4857 | 4.5214 | 4.3214 | 4.3357 | 4.3357 | -0.093 (-2.10%) | 131,600 |
| 24 Jun 2004 | CNY | 4.4071 | 4.5 | 4.4071 | 4.4286 | 4.4286 | +0.043 (+0.98%) | 76,580 |
| 23 Jun 2004 | CNY | 4.4643 | 4.4857 | 4.3571 | 4.3857 | 4.3857 | -0.107 (-2.39%) | 84,882 |
| 22 Jun 2004 | CNY | 4.5071 | 4.5429 | 4.4286 | 4.4929 | 4.4929 | -0.007 (-0.16%) | 91,854 |
| 21 Jun 2004 | CNY | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.1 (+2.27%) | 91,278 |
| 18 Jun 2004 | CNY | 4.4143 | 4.4143 | 4.3071 | 4.4 | 4.4 | -0.007 (-0.16%) | 128,905 |
| 17 Jun 2004 | CNY | 4.5643 | 4.5714 | 4.3214 | 4.4071 | 4.4071 | -0.172 (-3.75%) | 180,656 |
| 16 Jun 2004 | CNY | 4.4214 | 4.5786 | 4.4214 | 4.5786 | 4.5786 | +0.007 (+0.16%) | 104,162 |
| 15 Jun 2004 | CNY | 4.5286 | 4.6143 | 4.2929 | 4.5714 | 4.5714 | +0.036 (+0.79%) | 169,936 |
| 14 Jun 2004 | CNY | 4.7143 | 4.7857 | 4.4929 | 4.5357 | 4.5357 | -0.243 (-5.08%) | 151,620 |
| 11 Jun 2004 | CNY | 4.7786 | 4.8 | 4.6786 | 4.7786 | 4.7786 | +0.1 (+2.14%) | 223,916 |
| 10 Jun 2004 | CNY | 4.7143 | 4.7143 | 4.6071 | 4.6786 | 4.6786 | -0.021 (-0.46%) | 167,188 |
| 9 Jun 2004 | CNY | 4.7714 | 4.7857 | 4.7 | 4.7 | 4.7 | -0.079 (-1.64%) | 147,420 |
| 8 Jun 2004 | CNY | 4.7857 | 4.8571 | 4.7714 | 4.7786 | 4.7786 | -0.079 (-1.62%) | 72,240 |
| 7 Jun 2004 | CNY | 4.9143 | 4.9143 | 4.7571 | 4.8571 | 4.8571 | -0.071 (-1.45%) | 198,658 |
| 4 Jun 2004 | CNY | 4.9143 | 4.9929 | 4.9071 | 4.9286 | 4.9286 | -0.05 (-1.00%) | 195,020 |
| 3 Jun 2004 | CNY | 5.1071 | 5.1143 | 4.9429 | 4.9786 | 4.9786 | -0.093 (-1.83%) | 265,013 |
| 2 Jun 2004 | CNY | 4.9643 | 5.1714 | 4.9286 | 5.0714 | 5.0714 | +0.136 (+2.75%) | 631,584 |
| 1 Jun 2004 | CNY | 4.8214 | 4.9357 | 4.8214 | 4.9357 | 4.9357 | +0.114 (+2.37%) | 173,898 |
| 31 May 2004 | CNY | 4.8286 | 4.8643 | 4.8071 | 4.8214 | 4.8214 | -0.043 (-0.88%) | 151,200 |
| 28 May 2004 | CNY | 4.8929 | 4.9143 | 4.8286 | 4.8643 | 4.8643 | -0.014 (-0.29%) | 151,755 |
| 27 May 2004 | CNY | 4.7857 | 4.9071 | 4.7143 | 4.8786 | 4.8786 | +0.093 (+1.94%) | 148,353 |
| 26 May 2004 | CNY | 4.7286 | 4.85 | 4.7071 | 4.7857 | 4.7857 | +0.007 (+0.15%) | 165,349 |
| 25 May 2004 | CNY | 4.9714 | 4.9857 | 4.7786 | 4.7786 | 4.7786 | -0.186 (-3.74%) | 170,002 |
| 24 May 2004 | CNY | 4.8929 | 4.9929 | 4.8786 | 4.9643 | 4.9643 | +0.036 (+0.72%) | 108,360 |
| 21 May 2004 | CNY | 4.9286 | 4.9286 | 4.8357 | 4.9286 | 4.9286 | +0.029 (+0.58%) | 167,272 |
| 20 May 2004 | CNY | 4.9429 | 4.9929 | 4.8429 | 4.9 | 4.9 | -0.1 (-2%) | 332,824 |
| 19 May 2004 | CNY | 4.7857 | 5.1357 | 4.7143 | 5 | 5 | +0.329 (+7.03%) | 1,008,502 |
