| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 6.25 | 6.29 | 6.23 | 6.29 | 6.29 | +0.04 (+0.64%) | 2,253,400 |
| 3 Jun 2004 | CNY | 6.265 | 6.28 | 6.235 | 6.25 | 6.25 | -0.015 (-0.24%) | 1,486,400 |
| 2 Jun 2004 | CNY | 6.31 | 6.31 | 6.24 | 6.265 | 6.265 | -0.055 (-0.87%) | 1,527,108 |
| 1 Jun 2004 | CNY | 6.32 | 6.345 | 6.265 | 6.32 | 6.32 | 0.0 (0.0%) | 1,728,194 |
| 31 May 2004 | CNY | 6.35 | 6.35 | 6.25 | 6.32 | 6.32 | -0.03 (-0.47%) | 2,076,400 |
| 28 May 2004 | CNY | 6.39 | 6.415 | 6.33 | 6.35 | 6.35 | -0.04 (-0.63%) | 1,670,200 |
| 27 May 2004 | CNY | 6.35 | 6.4 | 6.325 | 6.39 | 6.39 | +0.04 (+0.63%) | 2,422,000 |
| 26 May 2004 | CNY | 6.375 | 6.385 | 6.3 | 6.35 | 6.35 | -0.04 (-0.63%) | 1,700,416 |
| 25 May 2004 | CNY | 6.4 | 6.435 | 6.375 | 6.39 | 6.39 | -0.02 (-0.31%) | 3,343,400 |
| 24 May 2004 | CNY | 6.425 | 6.45 | 6.37 | 6.41 | 6.41 | -0.025 (-0.39%) | 1,744,200 |
| 21 May 2004 | CNY | 6.4 | 6.475 | 6.39 | 6.435 | 6.435 | +0.035 (+0.55%) | 2,479,472 |
| 20 May 2004 | CNY | 6.44 | 6.44 | 6.375 | 6.4 | 6.4 | -0.05 (-0.78%) | 1,801,000 |
| 19 May 2004 | CNY | 6.35 | 6.5 | 6.35 | 6.45 | 6.45 | +0.1 (+1.57%) | 3,861,652 |
| 18 May 2004 | CNY | 6.33 | 6.375 | 6.31 | 6.35 | 6.35 | +0.02 (+0.32%) | 1,949,600 |
| 17 May 2004 | CNY | 6.345 | 6.39 | 6.31 | 6.33 | 6.33 | -0.015 (-0.24%) | 1,863,000 |
| 14 May 2004 | CNY | 6.31 | 6.385 | 6.3 | 6.345 | 6.345 | +0.035 (+0.55%) | 2,518,000 |
| 13 May 2004 | CNY | 6.325 | 6.36 | 6.275 | 6.31 | 6.31 | -0.015 (-0.24%) | 1,844,040 |
| 12 May 2004 | CNY | 6.3 | 6.35 | 6.275 | 6.325 | 6.325 | 0.0 (0.0%) | 2,073,640 |
| 11 May 2004 | CNY | 6.245 | 6.325 | 6.235 | 6.325 | 6.325 | +0.07 (+1.12%) | 2,463,246 |
| 10 May 2004 | CNY | 6.28 | 6.315 | 6.225 | 6.255 | 6.255 | -0.025 (-0.40%) | 1,653,200 |
| 30 Apr 2004 | CNY | 6.25 | 6.325 | 6.24 | 6.28 | 6.28 | 0.0 (0.0%) | 2,371,400 |
| 29 Apr 2004 | CNY | 6.3 | 6.31 | 6.2 | 6.28 | 6.28 | -0.025 (-0.40%) | 1,674,376 |
| 28 Apr 2004 | CNY | 6.34 | 6.365 | 6.25 | 6.305 | 6.305 | -0.06 (-0.94%) | 1,714,600 |
| 27 Apr 2004 | CNY | 6.37 | 6.42 | 6.275 | 6.365 | 6.365 | -0.005 (-0.08%) | 2,251,400 |
| 26 Apr 2004 | CNY | 6.35 | 6.4 | 6.335 | 6.37 | 6.37 | -0.025 (-0.39%) | 2,055,600 |
| 23 Apr 2004 | CNY | 6.525 | 6.525 | 6.365 | 6.395 | 6.395 | -0.13 (-1.99%) | 1,991,200 |
| 22 Apr 2004 | CNY | 6.47 | 6.525 | 6.42 | 6.525 | 6.525 | +0.025 (+0.38%) | 5,274,656 |
| 21 Apr 2004 | CNY | 6.39 | 6.51 | 6.38 | 6.5 | 6.5 | +0.11 (+1.72%) | 7,322,744 |
| 20 Apr 2004 | CNY | 6.39 | 6.425 | 6.35 | 6.39 | 6.39 | -0.025 (-0.39%) | 3,866,200 |
| 19 Apr 2004 | CNY | 6.295 | 6.425 | 6.28 | 6.415 | 6.415 | +0.12 (+1.91%) | 5,652,196 |
