| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 4.1394 | 4.2061 | 4.1091 | 4.2061 | 4.2061 | +0.097 (+2.36%) | 120,120 |
| 30 Jun 2004 | CNY | 4.0909 | 4.1515 | 4.0727 | 4.1091 | 4.1091 | +0.018 (+0.44%) | 53,955 |
| 29 Jun 2004 | CNY | 4.1697 | 4.2061 | 4.0606 | 4.0909 | 4.0909 | +0.006 (+0.15%) | 97,018 |
| 28 Jun 2004 | CNY | 4.2121 | 4.2121 | 4.0545 | 4.0849 | 4.0849 | -0.139 (-3.30%) | 38,940 |
| 25 Jun 2004 | CNY | 4.4121 | 4.4121 | 4.2182 | 4.2242 | 4.2242 | -0.085 (-1.97%) | 75,240 |
| 24 Jun 2004 | CNY | 4.3394 | 4.3636 | 4.3091 | 4.3091 | 4.3091 | -0.03 (-0.70%) | 72,187 |
| 23 Jun 2004 | CNY | 4.4182 | 4.4182 | 4.2667 | 4.3394 | 4.3394 | +0.024 (+0.56%) | 79,503 |
| 22 Jun 2004 | CNY | 4.3515 | 4.3636 | 4.3091 | 4.3152 | 4.3152 | 0.0 (0.0%) | 116,160 |
| 21 Jun 2004 | CNY | 4.2303 | 4.3333 | 4.1091 | 4.3152 | 4.3152 | +0.012 (+0.28%) | 78,919 |
| 18 Jun 2004 | CNY | 4.297 | 4.3333 | 4.2546 | 4.303 | 4.303 | -0.03 (-0.70%) | 55,935 |
| 17 Jun 2004 | CNY | 4.3939 | 4.4788 | 4.3212 | 4.3333 | 4.3333 | -0.145 (-3.25%) | 116,655 |
| 16 Jun 2004 | CNY | 4.3152 | 4.5333 | 4.3152 | 4.4788 | 4.4788 | +0.145 (+3.36%) | 753,061 |
| 15 Jun 2004 | CNY | 4.4121 | 4.5333 | 4.303 | 4.3333 | 4.3333 | +0.012 (+0.28%) | 146,437 |
| 14 Jun 2004 | CNY | 4.5455 | 4.5455 | 4.3212 | 4.3212 | 4.3212 | -0.224 (-4.93%) | 390,663 |
| 11 Jun 2004 | CNY | 4.5879 | 4.7758 | 4.5455 | 4.5455 | 4.5455 | 0.0 (0.0%) | 199,485 |
| 10 Jun 2004 | CNY | 4.6424 | 4.6424 | 4.5455 | 4.5455 | 4.5455 | -0.109 (-2.34%) | 214,500 |
| 9 Jun 2004 | CNY | 4.7758 | 4.8364 | 4.6545 | 4.6545 | 4.6545 | -0.133 (-2.79%) | 172,190 |
| 8 Jun 2004 | CNY | 4.8485 | 4.903 | 4.7758 | 4.7879 | 4.7879 | -0.061 (-1.25%) | 95,287 |
| 7 Jun 2004 | CNY | 4.8788 | 4.9576 | 4.8364 | 4.8485 | 4.8485 | -0.024 (-0.50%) | 59,400 |
| 4 Jun 2004 | CNY | 4.8909 | 4.9636 | 4.8667 | 4.8727 | 4.8727 | -0.018 (-0.37%) | 76,164 |
| 3 Jun 2004 | CNY | 5 | 5 | 4.8849 | 4.8909 | 4.8909 | -0.085 (-1.71%) | 206,250 |
| 2 Jun 2004 | CNY | 4.9455 | 5 | 4.9091 | 4.9758 | 4.9758 | +0.036 (+0.74%) | 220,487 |
| 1 Jun 2004 | CNY | 4.9212 | 4.9455 | 4.8303 | 4.9394 | 4.9394 | +0.073 (+1.49%) | 215,985 |
| 31 May 2004 | CNY | 4.8788 | 4.8788 | 4.8182 | 4.8667 | 4.8667 | +0.024 (+0.50%) | 31,015 |
| 28 May 2004 | CNY | 4.897 | 4.897 | 4.8 | 4.8424 | 4.8424 | -0.061 (-1.24%) | 109,621 |
| 27 May 2004 | CNY | 4.7515 | 4.9091 | 4.7455 | 4.903 | 4.903 | +0.115 (+2.40%) | 121,322 |
| 26 May 2004 | CNY | 4.7818 | 4.8121 | 4.7152 | 4.7879 | 4.7879 | +0.055 (+1.15%) | 45,162 |
| 25 May 2004 | CNY | 4.8061 | 4.8788 | 4.7333 | 4.7333 | 4.7333 | -0.164 (-3.34%) | 117,892 |
| 24 May 2004 | CNY | 5.0788 | 5.0788 | 4.8546 | 4.897 | 4.897 | +0.049 (+1.00%) | 64,180 |
| 21 May 2004 | CNY | 4.7697 | 4.903 | 4.7697 | 4.8485 | 4.8485 | +0.018 (+0.38%) | 103,950 |
