| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | CNY | 5.9077 | 6.0643 | 5.8909 | 6.0252 | 6.0252 | +0.022 (+0.37%) | 390,250 |
| 26 May 2004 | CNY | 5.8741 | 6.0867 | 5.8741 | 6.0028 | 6.0028 | -0.28 (-4.45%) | 839,610 |
| 25 May 2004 | CNY | 6.4448 | 6.5455 | 5.835 | 6.2825 | 6.2825 | -0.201 (-3.11%) | 6,811,647 |
| 24 May 2004 | CNY | 6.6573 | 6.6573 | 6.4727 | 6.4839 | 6.4839 | -0.207 (-3.09%) | 194,301 |
| 21 May 2004 | CNY | 6.8811 | 7.1497 | 6.4615 | 6.6909 | 6.6909 | -0.201 (-2.92%) | 762,547 |
| 20 May 2004 | CNY | 6.993 | 6.993 | 6.8587 | 6.8923 | 6.8923 | -0.101 (-1.44%) | 238,842 |
| 19 May 2004 | CNY | 6.9147 | 7.0322 | 6.8532 | 6.993 | 6.993 | -0.011 (-0.16%) | 364,049 |
| 17 May 2004 | CNY | 7.0154 | 7.0434 | 6.9035 | 7.0042 | 7.0042 | -0.017 (-0.24%) | 175,936 |
| 14 May 2004 | CNY | 6.9818 | 7.049 | 6.8923 | 7.021 | 7.021 | +0.034 (+0.48%) | 401,486 |
| 13 May 2004 | CNY | 7.021 | 7.021 | 6.8699 | 6.9874 | 6.9874 | -0.039 (-0.56%) | 468,278 |
| 12 May 2004 | CNY | 7.0154 | 7.0322 | 6.9259 | 7.0266 | 7.0266 | 0.0 (0.0%) | 278,558 |
| 11 May 2004 | CNY | 7.049 | 7.049 | 6.8811 | 7.0266 | 7.0266 | -0.017 (-0.24%) | 572,643 |
| 10 May 2004 | CNY | 7.049 | 7.1608 | 7.021 | 7.0434 | 7.0434 | -0.034 (-0.47%) | 124,424 |
| 30 Apr 2004 | CNY | 7.1776 | 7.1776 | 6.9259 | 7.0769 | 7.0769 | -0.006 (-0.08%) | 440,618 |
| 29 Apr 2004 | CNY | 7.2727 | 7.4238 | 6.842 | 7.0825 | 7.0825 | -0.196 (-2.69%) | 1,296,900 |
| 28 Apr 2004 | CNY | 7.4238 | 7.435 | 7.1329 | 7.2783 | 7.2783 | +0.022 (+0.31%) | 801,940 |
| 27 Apr 2004 | CNY | 7.4238 | 7.4238 | 7.1664 | 7.2559 | 7.2559 | +0.017 (+0.23%) | 729,353 |
| 26 Apr 2004 | CNY | 7.0993 | 7.2727 | 7.0098 | 7.2392 | 7.2392 | +0.05 (+0.70%) | 699,175 |
| 23 Apr 2004 | CNY | 7.1608 | 7.2 | 6.993 | 7.1888 | 7.1888 | +0.028 (+0.39%) | 329,268 |
| 22 Apr 2004 | CNY | 7.1273 | 7.172 | 6.993 | 7.1608 | 7.1608 | +0.034 (+0.47%) | 290,211 |
| 21 Apr 2004 | CNY | 7.1608 | 7.2168 | 7.049 | 7.1273 | 7.1273 | 0.0 (0.0%) | 289,281 |
| 20 Apr 2004 | CNY | 7.0825 | 7.1608 | 6.9874 | 7.1273 | 7.1273 | +0.05 (+0.71%) | 477,217 |
| 19 Apr 2004 | CNY | 7.1385 | 7.2056 | 7.049 | 7.0769 | 7.0769 | -0.028 (-0.39%) | 199,996 |
| 16 Apr 2004 | CNY | 7.0825 | 7.2448 | 6.9986 | 7.1049 | 7.1049 | -0.017 (-0.24%) | 489,835 |
| 15 Apr 2004 | CNY | 7.2727 | 7.3399 | 7.0657 | 7.1217 | 7.1217 | -0.173 (-2.38%) | 458,879 |
| 14 Apr 2004 | CNY | 7.3399 | 7.407 | 7.2727 | 7.2951 | 7.2951 | -0.045 (-0.61%) | 754,866 |
| 13 Apr 2004 | CNY | 7.4406 | 7.4406 | 7.3007 | 7.3399 | 7.3399 | -0.101 (-1.35%) | 554,289 |
| 12 Apr 2004 | CNY | 7.4406 | 7.5413 | 7.2504 | 7.4406 | 7.4406 | -0.061 (-0.82%) | 766,101 |
| 9 Apr 2004 | CNY | 7.8322 | 7.9664 | 7.4573 | 7.5021 | 7.5021 | -0.269 (-3.46%) | 2,236,341 |
| 8 Apr 2004 | CNY | 7.8322 | 7.9552 | 7.7483 | 7.7706 | 7.7706 | -0.117 (-1.49%) | 1,788,828 |
