| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 4.9333 | 4.9333 | 4.8061 | 4.8303 | 4.8303 | -0.115 (-2.33%) | 133,488 |
| 19 May 2004 | CNY | 4.8364 | 5.0788 | 4.8061 | 4.9455 | 4.9455 | +0.109 (+2.26%) | 1,293,334 |
| 18 May 2004 | CNY | 4.7091 | 4.8485 | 4.6788 | 4.8364 | 4.8364 | +0.073 (+1.53%) | 106,095 |
| 17 May 2004 | CNY | 4.7636 | 4.8546 | 4.6788 | 4.7636 | 4.7636 | 0.0 (0.0%) | 82,521 |
| 14 May 2004 | CNY | 4.9091 | 4.9091 | 4.7636 | 4.7636 | 4.7636 | -0.091 (-1.87%) | 73,992 |
| 13 May 2004 | CNY | 4.903 | 4.9394 | 4.8485 | 4.8546 | 4.8546 | -0.073 (-1.48%) | 84,397 |
| 12 May 2004 | CNY | 4.8485 | 4.9576 | 4.5879 | 4.9273 | 4.9273 | +0.103 (+2.14%) | 652,748 |
| 11 May 2004 | CNY | 4.8485 | 4.9273 | 4.7333 | 4.8242 | 4.8242 | -0.024 (-0.50%) | 70,207 |
| 10 May 2004 | CNY | 4.9212 | 4.9394 | 4.8364 | 4.8485 | 4.8485 | -0.121 (-2.44%) | 154,605 |
| 30 Apr 2004 | CNY | 4.9939 | 5.1455 | 4.9212 | 4.9697 | 4.9697 | +0.042 (+0.86%) | 247,419 |
| 29 Apr 2004 | CNY | 4.9697 | 5.0303 | 4.9152 | 4.9273 | 4.9273 | -0.042 (-0.85%) | 588,540 |
| 28 Apr 2004 | CNY | 5.0606 | 5.1212 | 4.8788 | 4.9697 | 4.9697 | -0.151 (-2.96%) | 562,910 |
| 26 Apr 2004 | CNY | 5.303 | 5.3515 | 5.0606 | 5.1212 | 5.1212 | -0.206 (-3.87%) | 455,569 |
| 23 Apr 2004 | CNY | 5.3455 | 5.3939 | 5.2182 | 5.3273 | 5.3273 | -0.079 (-1.46%) | 311,272 |
| 22 Apr 2004 | CNY | 5.3939 | 5.4303 | 5.2788 | 5.4061 | 5.4061 | +0.03 (+0.56%) | 249,051 |
| 21 Apr 2004 | CNY | 5.3939 | 5.4667 | 5.3394 | 5.3758 | 5.3758 | -0.073 (-1.33%) | 304,326 |
| 20 Apr 2004 | CNY | 5.4849 | 5.5091 | 5.3758 | 5.4485 | 5.4485 | -0.036 (-0.66%) | 385,770 |
| 19 Apr 2004 | CNY | 5.3939 | 5.5152 | 5.3333 | 5.4849 | 5.4849 | +0.049 (+0.89%) | 824,465 |
| 16 Apr 2004 | CNY | 5.2727 | 5.5091 | 5.2727 | 5.4364 | 5.4364 | +0.188 (+3.58%) | 1,989,565 |
| 15 Apr 2004 | CNY | 5.297 | 5.3939 | 5.1818 | 5.2485 | 5.2485 | -0.073 (-1.37%) | 268,042 |
| 14 Apr 2004 | CNY | 5.2727 | 5.3455 | 5.1636 | 5.3212 | 5.3212 | +0.012 (+0.23%) | 780,844 |
| 13 Apr 2004 | CNY | 5.303 | 5.4424 | 5.2727 | 5.3091 | 5.3091 | +0.006 (+0.12%) | 473,409 |
| 12 Apr 2004 | CNY | 5.3091 | 5.3636 | 5.2424 | 5.303 | 5.303 | -0.043 (-0.80%) | 379,844 |
| 9 Apr 2004 | CNY | 5.5939 | 5.6242 | 5.3455 | 5.3455 | 5.3455 | -0.279 (-4.96%) | 1,366,695 |
| 8 Apr 2004 | CNY | 5.3818 | 5.6545 | 5.3818 | 5.6242 | 5.6242 | +0.236 (+4.39%) | 2,240,670 |
| 7 Apr 2004 | CNY | 5.3576 | 5.4424 | 5.1697 | 5.3879 | 5.3879 | +0.03 (+0.57%) | 1,067,038 |
| 6 Apr 2004 | CNY | 5.3273 | 5.3697 | 5.2909 | 5.3576 | 5.3576 | +0.03 (+0.57%) | 632,471 |
| 5 Apr 2004 | CNY | 5.1818 | 5.3455 | 5.1818 | 5.3273 | 5.3273 | +0.164 (+3.17%) | 894,778 |
| 2 Apr 2004 | CNY | 5.2061 | 5.2061 | 5.1333 | 5.1636 | 5.1636 | -0.012 (-0.24%) | 446,834 |
| 1 Apr 2004 | CNY | 5.2242 | 5.2242 | 5.1515 | 5.1758 | 5.1758 | -0.024 (-0.47%) | 337,111 |
