| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | CNY | 3.5143 | 3.5314 | 3.4743 | 3.4857 | 3.4857 | -0.051 (-1.45%) | 690,373 |
| 2 Jun 2004 | CNY | 3.5029 | 3.5886 | 3.48 | 3.5371 | 3.5371 | +0.04 (+1.14%) | 1,164,154 |
| 1 Jun 2004 | CNY | 3.4514 | 3.5086 | 3.4171 | 3.4971 | 3.4971 | +0.051 (+1.49%) | 303,334 |
| 31 May 2004 | CNY | 3.4286 | 3.48 | 3.4 | 3.4457 | 3.4457 | -0.023 (-0.66%) | 252,945 |
| 28 May 2004 | CNY | 3.4571 | 3.5829 | 3.44 | 3.4686 | 3.4686 | +0.04 (+1.17%) | 701,303 |
| 27 May 2004 | CNY | 3.3543 | 3.4571 | 3.3257 | 3.4286 | 3.4286 | +0.074 (+2.22%) | 378,525 |
| 26 May 2004 | CNY | 3.3486 | 3.3657 | 3.32 | 3.3543 | 3.3543 | +0.006 (+0.17%) | 267,335 |
| 25 May 2004 | CNY | 3.4171 | 3.4457 | 3.3429 | 3.3486 | 3.3486 | -0.126 (-3.62%) | 527,275 |
| 24 May 2004 | CNY | 3.5086 | 3.5086 | 3.4686 | 3.4743 | 3.4743 | -0.017 (-0.49%) | 263,254 |
| 21 May 2004 | CNY | 3.4857 | 3.5143 | 3.4457 | 3.4914 | 3.4914 | +0.006 (+0.16%) | 163,404 |
| 20 May 2004 | CNY | 3.5143 | 3.5486 | 3.4514 | 3.4857 | 3.4857 | -0.017 (-0.49%) | 313,517 |
| 19 May 2004 | CNY | 3.4857 | 3.5371 | 3.4514 | 3.5029 | 3.5029 | +0.029 (+0.82%) | 608,646 |
| 18 May 2004 | CNY | 3.4229 | 3.4743 | 3.4171 | 3.4743 | 3.4743 | +0.086 (+2.53%) | 237,111 |
| 17 May 2004 | CNY | 3.4229 | 3.4343 | 3.3714 | 3.3886 | 3.3886 | -0.034 (-1.00%) | 264,446 |
| 14 May 2004 | CNY | 3.5143 | 3.5314 | 3.3886 | 3.4229 | 3.4229 | -0.12 (-3.39%) | 461,370 |
| 13 May 2004 | CNY | 3.5429 | 3.5714 | 3.4971 | 3.5429 | 3.5429 | 0.0 (0.0%) | 253,762 |
| 12 May 2004 | CNY | 3.5143 | 3.5429 | 3.4457 | 3.5429 | 3.5429 | +0.057 (+1.64%) | 493,386 |
| 11 May 2004 | CNY | 3.44 | 3.5143 | 3.4 | 3.4857 | 3.4857 | +0.046 (+1.33%) | 1,276,579 |
| 10 May 2004 | CNY | 3.4857 | 3.52 | 3.4343 | 3.44 | 3.44 | -0.029 (-0.82%) | 883,414 |
| 30 Apr 2004 | CNY | 3.4229 | 3.48 | 3.4 | 3.4686 | 3.4686 | +0.046 (+1.34%) | 1,020,510 |
| 29 Apr 2004 | CNY | 3.4343 | 3.48 | 3.4171 | 3.4229 | 3.4229 | -0.04 (-1.16%) | 514,206 |
| 28 Apr 2004 | CNY | 3.4286 | 3.4743 | 3.36 | 3.4629 | 3.4629 | -0.011 (-0.33%) | 1,166,018 |
| 27 Apr 2004 | CNY | 3.5943 | 3.6457 | 3.4629 | 3.4743 | 3.4743 | -0.12 (-3.34%) | 784,726 |
| 26 Apr 2004 | CNY | 3.6914 | 3.7371 | 3.5714 | 3.5943 | 3.5943 | -0.097 (-2.63%) | 538,081 |
| 23 Apr 2004 | CNY | 3.7486 | 3.8171 | 3.6857 | 3.6914 | 3.6914 | -0.029 (-0.77%) | 1,406,667 |
| 22 Apr 2004 | CNY | 3.7143 | 3.7714 | 3.6743 | 3.72 | 3.72 | -0.023 (-0.61%) | 625,490 |
| 21 Apr 2004 | CNY | 3.7143 | 3.7714 | 3.7029 | 3.7429 | 3.7429 | -0.006 (-0.15%) | 353,850 |
| 20 Apr 2004 | CNY | 3.8286 | 3.8286 | 3.7029 | 3.7486 | 3.7486 | -0.08 (-2.09%) | 860,112 |
| 19 Apr 2004 | CNY | 3.7771 | 3.8629 | 3.76 | 3.8286 | 3.8286 | +0.051 (+1.36%) | 952,229 |
| 16 Apr 2004 | CNY | 3.72 | 3.7886 | 3.6343 | 3.7771 | 3.7771 | +0.023 (+0.61%) | 857,295 |
