| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2004 | CNY | 6.16 | 6.34 | 6.14 | 6.24 | 6.24 | +0.06 (+0.97%) | 942,737 |
| 9 Jun 2004 | CNY | 6.3 | 6.34 | 6.17 | 6.18 | 6.18 | -0.12 (-1.90%) | 1,042,236 |
| 8 Jun 2004 | CNY | 6.4 | 6.45 | 6.28 | 6.3 | 6.3 | -0.12 (-1.87%) | 1,100,836 |
| 7 Jun 2004 | CNY | 6.4 | 6.48 | 6.35 | 6.42 | 6.42 | -0.03 (-0.47%) | 844,784 |
| 4 Jun 2004 | CNY | 6.38 | 6.57 | 6.33 | 6.45 | 6.45 | +0.07 (+1.10%) | 1,511,305 |
| 3 Jun 2004 | CNY | 6.48 | 6.48 | 6.36 | 6.38 | 6.38 | -0.09 (-1.39%) | 1,064,945 |
| 2 Jun 2004 | CNY | 6.57 | 6.6 | 6.44 | 6.47 | 6.47 | -0.1 (-1.52%) | 1,018,621 |
| 1 Jun 2004 | CNY | 6.52 | 6.58 | 6.45 | 6.57 | 6.57 | +0.06 (+0.92%) | 1,789,152 |
| 31 May 2004 | CNY | 6.42 | 6.52 | 6.39 | 6.51 | 6.51 | +0.06 (+0.93%) | 501,988 |
| 28 May 2004 | CNY | 6.51 | 6.51 | 6.42 | 6.45 | 6.45 | -0.06 (-0.92%) | 585,680 |
| 27 May 2004 | CNY | 6.45 | 6.54 | 6.36 | 6.51 | 6.51 | +0.09 (+1.40%) | 903,849 |
| 26 May 2004 | CNY | 6.4 | 6.47 | 6.35 | 6.42 | 6.42 | +0.01 (+0.16%) | 719,725 |
| 25 May 2004 | CNY | 6.58 | 6.65 | 6.4 | 6.41 | 6.41 | -0.17 (-2.58%) | 1,139,039 |
| 24 May 2004 | CNY | 6.7 | 6.7 | 6.53 | 6.58 | 6.58 | -0.09 (-1.35%) | 725,653 |
| 21 May 2004 | CNY | 6.59 | 6.68 | 6.59 | 6.67 | 6.67 | +0.07 (+1.06%) | 737,926 |
| 20 May 2004 | CNY | 6.71 | 6.73 | 6.6 | 6.6 | 6.6 | -0.11 (-1.64%) | 744,255 |
| 19 May 2004 | CNY | 6.7 | 6.77 | 6.6 | 6.71 | 6.71 | +0.13 (+1.98%) | 1,929,483 |
| 17 May 2004 | CNY | 6.6 | 6.68 | 6.54 | 6.58 | 6.58 | -0.05 (-0.75%) | 439,323 |
| 14 May 2004 | CNY | 6.81 | 6.81 | 6.55 | 6.63 | 6.63 | -0.18 (-2.64%) | 928,547 |
| 13 May 2004 | CNY | 6.8 | 6.81 | 6.71 | 6.81 | 6.81 | +0.01 (+0.15%) | 826,536 |
| 12 May 2004 | CNY | 6.71 | 6.84 | 6.68 | 6.8 | 6.8 | +0.16 (+2.41%) | 1,770,587 |
| 11 May 2004 | CNY | 6.5 | 6.65 | 6.45 | 6.64 | 6.64 | +0.13 (+2.00%) | 1,175,552 |
| 10 May 2004 | CNY | 6.57 | 6.61 | 6.5 | 6.51 | 6.51 | -0.06 (-0.91%) | 713,426 |
| 30 Apr 2004 | CNY | 6.72 | 6.82 | 6.5 | 6.57 | 6.57 | -0.15 (-2.23%) | 1,497,637 |
| 29 Apr 2004 | CNY | 6.94 | 6.96 | 6.7 | 6.72 | 6.72 | -0.22 (-3.17%) | 992,195 |
| 28 Apr 2004 | CNY | 6.79 | 6.96 | 6.74 | 6.94 | 6.94 | +0.18 (+2.66%) | 1,296,819 |
| 27 Apr 2004 | CNY | 6.8 | 6.89 | 6.74 | 6.76 | 6.76 | -0.02 (-0.29%) | 1,098,359 |
| 26 Apr 2004 | CNY | 6.81 | 6.94 | 6.7 | 6.78 | 6.78 | -0.12 (-1.74%) | 1,687,723 |
| 23 Apr 2004 | CNY | 7.09 | 7.11 | 6.9 | 6.9 | 6.9 | -0.2 (-2.82%) | 1,659,223 |
| 22 Apr 2004 | CNY | 7.02 | 7.11 | 6.95 | 7.1 | 7.1 | +0.05 (+0.71%) | 1,287,309 |
