| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | CNY | 4.3704 | 4.5037 | 4.3407 | 4.4667 | 4.4667 | +0.104 (+2.38%) | 228,105 |
| 26 May 2004 | CNY | 4.3704 | 4.4667 | 4.3111 | 4.363 | 4.363 | -0.044 (-1.01%) | 198,610 |
| 25 May 2004 | CNY | 4.637 | 4.6444 | 4.4074 | 4.4074 | 4.4074 | -0.215 (-4.65%) | 346,547 |
| 24 May 2004 | CNY | 4.6222 | 4.7259 | 4.5037 | 4.6222 | 4.6222 | -0.015 (-0.32%) | 193,087 |
| 21 May 2004 | CNY | 4.5926 | 4.6667 | 4.5704 | 4.637 | 4.637 | +0.037 (+0.80%) | 135,209 |
| 20 May 2004 | CNY | 4.6148 | 4.6444 | 4.5407 | 4.6 | 4.6 | -0.007 (-0.16%) | 130,065 |
| 19 May 2004 | CNY | 4.637 | 4.7852 | 4.6 | 4.6074 | 4.6074 | -0.03 (-0.64%) | 444,799 |
| 18 May 2004 | CNY | 4.4889 | 4.637 | 4.4444 | 4.637 | 4.637 | +0.155 (+3.47%) | 346,928 |
| 17 May 2004 | CNY | 4.4444 | 4.5333 | 4.4296 | 4.4815 | 4.4815 | +0.03 (+0.66%) | 246,460 |
| 14 May 2004 | CNY | 4.563 | 4.5778 | 4.4444 | 4.4519 | 4.4519 | -0.111 (-2.43%) | 282,116 |
| 13 May 2004 | CNY | 4.6148 | 4.6148 | 4.5333 | 4.563 | 4.563 | -0.052 (-1.12%) | 279,315 |
| 12 May 2004 | CNY | 4.4815 | 4.6667 | 4.4444 | 4.6148 | 4.6148 | +0.133 (+2.97%) | 359,803 |
| 11 May 2004 | CNY | 4.437 | 4.5407 | 4.3778 | 4.4815 | 4.4815 | +0.037 (+0.83%) | 222,894 |
| 10 May 2004 | CNY | 4.5259 | 4.5259 | 4.3778 | 4.4444 | 4.4444 | -0.082 (-1.80%) | 385,695 |
| 30 Apr 2004 | CNY | 4.7704 | 4.9259 | 4.4296 | 4.5259 | 4.5259 | -0.296 (-6.14%) | 2,309,755 |
| 29 Apr 2004 | CNY | 4.9556 | 5.037 | 4.7778 | 4.8222 | 4.8222 | -0.133 (-2.69%) | 563,859 |
| 28 Apr 2004 | CNY | 5.037 | 5.1333 | 4.837 | 4.9556 | 4.9556 | -0.215 (-4.15%) | 1,171,936 |
| 27 Apr 2004 | CNY | 5.3259 | 5.3259 | 5.1111 | 5.1704 | 5.1704 | -0.163 (-3.05%) | 981,036 |
| 26 Apr 2004 | CNY | 5.3926 | 5.4741 | 5.2963 | 5.3333 | 5.3333 | +0.133 (+2.56%) | 1,945,765 |
| 23 Apr 2004 | CNY | 5.2741 | 5.3185 | 5.1926 | 5.2 | 5.2 | -0.067 (-1.27%) | 630,931 |
| 22 Apr 2004 | CNY | 5.0296 | 5.3037 | 5.0296 | 5.2667 | 5.2667 | +0.156 (+3.04%) | 864,338 |
| 21 Apr 2004 | CNY | 5.1333 | 5.1556 | 5.0148 | 5.1111 | 5.1111 | +0.03 (+0.58%) | 340,432 |
| 20 Apr 2004 | CNY | 4.9778 | 5.1333 | 4.963 | 5.0815 | 5.0815 | +0.104 (+2.08%) | 278,253 |
| 19 Apr 2004 | CNY | 5.1778 | 5.1778 | 4.9407 | 4.9778 | 4.9778 | -0.052 (-1.03%) | 334,520 |
| 16 Apr 2004 | CNY | 5.0222 | 5.1037 | 4.9037 | 5.0296 | 5.0296 | +0.007 (+0.15%) | 355,185 |
| 15 Apr 2004 | CNY | 5.1037 | 5.1111 | 4.9778 | 5.0222 | 5.0222 | -0.015 (-0.29%) | 445,377 |
| 14 Apr 2004 | CNY | 5.1259 | 5.1704 | 4.9926 | 5.037 | 5.037 | -0.096 (-1.88%) | 518,289 |
| 13 Apr 2004 | CNY | 5.1926 | 5.3704 | 5.1111 | 5.1333 | 5.1333 | +0.03 (+0.58%) | 788,854 |
| 12 Apr 2004 | CNY | 5.0519 | 5.1407 | 4.9259 | 5.1037 | 5.1037 | -0.022 (-0.43%) | 525,665 |
| 9 Apr 2004 | CNY | 5.3333 | 5.363 | 5.1111 | 5.1259 | 5.1259 | -0.185 (-3.49%) | 1,124,415 |
