| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 4.6875 | 4.7335 | 4.6278 | 4.6737 | 4.6737 | -0.018 (-0.39%) | 16,400,938 |
| 9 Jun 2004 | CNY | 4.6461 | 4.7381 | 4.6415 | 4.6921 | 4.6921 | +0.046 (+0.99%) | 24,412,335 |
| 8 Jun 2004 | CNY | 4.7197 | 4.7564 | 4.6232 | 4.6461 | 4.6461 | -0.074 (-1.56%) | 4,665,124 |
| 7 Jun 2004 | CNY | 4.8024 | 4.8208 | 4.6094 | 4.7197 | 4.7197 | -0.055 (-1.15%) | 5,439,194 |
| 4 Jun 2004 | CNY | 5.0552 | 5.0827 | 4.7656 | 4.7748 | 4.7748 | -0.294 (-5.80%) | 7,828,020 |
| 3 Jun 2004 | CNY | 5.1379 | 5.1379 | 4.9954 | 5.0689 | 5.0689 | +0.005 (+0.09%) | 7,780,773 |
| 2 Jun 2004 | CNY | 5.1471 | 5.1976 | 5.0552 | 5.0643 | 5.0643 | -0.055 (-1.08%) | 12,416,454 |
| 1 Jun 2004 | CNY | 5.0781 | 5.1241 | 5.0414 | 5.1195 | 5.1195 | +0.041 (+0.82%) | 12,254,246 |
| 28 May 2004 | CNY | 5.1011 | 5.1563 | 5.0506 | 5.0781 | 5.0781 | -0.037 (-0.72%) | 9,306,316 |
| 27 May 2004 | CNY | 5.0552 | 5.193 | 5.0322 | 5.1149 | 5.1149 | +0.064 (+1.27%) | 12,232,579 |
| 26 May 2004 | CNY | 5.0552 | 5.1241 | 5 | 5.0506 | 5.0506 | -0.073 (-1.43%) | 9,844,824 |
| 25 May 2004 | CNY | 5.0919 | 5.1746 | 4.9862 | 5.1241 | 5.1241 | +0.014 (+0.27%) | 8,710,171 |
| 24 May 2004 | CNY | 5.1103 | 5.17 | 5.0276 | 5.1103 | 5.1103 | -0.064 (-1.24%) | 9,584,662 |
| 21 May 2004 | CNY | 5.5423 | 5.5836 | 5.1195 | 5.1746 | 5.1746 | -0.368 (-6.63%) | 13,591,008 |
| 20 May 2004 | CNY | 5.5147 | 5.6342 | 5.3079 | 5.5423 | 5.5423 | +0.018 (+0.33%) | 7,510,424 |
| 19 May 2004 | CNY | 5.7904 | 5.7904 | 5.5101 | 5.5239 | 5.5239 | -0.28 (-4.83%) | 11,755,818 |
| 18 May 2004 | CNY | 5.9835 | 6.0202 | 5.7077 | 5.8042 | 5.8042 | -0.179 (-3.00%) | 7,477,782 |
| 17 May 2004 | CNY | 6.1581 | 6.1581 | 5.9743 | 5.9835 | 5.9835 | -0.175 (-2.84%) | 3,897,433 |
| 14 May 2004 | CNY | 6.4017 | 6.4154 | 6.1121 | 6.1581 | 6.1581 | -0.244 (-3.81%) | 4,796,306 |
| 13 May 2004 | CNY | 6.4798 | 6.5257 | 6.25 | 6.4017 | 6.4017 | -0.078 (-1.21%) | 5,572,503 |
| 12 May 2004 | CNY | 6.5487 | 6.6177 | 6.4292 | 6.4798 | 6.4798 | -0.069 (-1.05%) | 3,581,478 |
| 11 May 2004 | CNY | 6.8107 | 6.8107 | 6.4154 | 6.5487 | 6.5487 | -0.262 (-3.85%) | 5,418,022 |
| 10 May 2004 | CNY | 6.921 | 6.9393 | 6.7739 | 6.8107 | 6.8107 | -0.11 (-1.59%) | 3,095,893 |
| 30 Apr 2004 | CNY | 6.8199 | 7.0772 | 6.8199 | 6.921 | 6.921 | +0.101 (+1.48%) | 6,674,151 |
| 29 Apr 2004 | CNY | 6.9669 | 6.9853 | 6.8015 | 6.8199 | 6.8199 | -0.147 (-2.11%) | 1,793,894 |
| 28 Apr 2004 | CNY | 6.9393 | 6.9945 | 6.9026 | 6.9669 | 6.9669 | 0.0 (0.0%) | 2,187,924 |
| 27 Apr 2004 | CNY | 6.8934 | 7.1645 | 6.8474 | 6.9669 | 6.9669 | +0.041 (+0.60%) | 8,699,563 |
| 26 Apr 2004 | CNY | 6.6452 | 6.9393 | 6.6406 | 6.9256 | 6.9256 | +0.28 (+4.22%) | 7,494,664 |
| 23 Apr 2004 | CNY | 6.6866 | 6.7555 | 6.5993 | 6.6452 | 6.6452 | -0.041 (-0.62%) | 4,901,379 |
| 22 Apr 2004 | CNY | 6.6498 | 6.8566 | 6.6039 | 6.6866 | 6.6866 | +0.037 (+0.55%) | 7,351,398 |
