| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | CNY | 4.2154 | 4.2769 | 4.1923 | 4.2769 | 4.2769 | +0.038 (+0.91%) | 433,778 |
| 25 May 2004 | CNY | 4.3077 | 4.3769 | 4.1385 | 4.2385 | 4.2385 | -0.146 (-3.33%) | 761,542 |
| 24 May 2004 | CNY | 4.4231 | 4.4308 | 4.3077 | 4.3846 | 4.3846 | 0.0 (0.0%) | 405,407 |
| 21 May 2004 | CNY | 4.3308 | 4.4 | 4.3308 | 4.3846 | 4.3846 | +0.054 (+1.24%) | 481,317 |
| 20 May 2004 | CNY | 4.3077 | 4.4308 | 4.3 | 4.3308 | 4.3308 | 0.0 (0.0%) | 753,220 |
| 19 May 2004 | CNY | 4.3462 | 4.3923 | 4.3077 | 4.3308 | 4.3308 | -0.015 (-0.35%) | 722,884 |
| 18 May 2004 | CNY | 4.2308 | 4.3462 | 4.2308 | 4.3462 | 4.3462 | +0.085 (+1.99%) | 583,789 |
| 17 May 2004 | CNY | 4.2846 | 4.3539 | 4.2308 | 4.2615 | 4.2615 | -0.015 (-0.36%) | 529,250 |
| 14 May 2004 | CNY | 4.3692 | 4.4 | 4.2615 | 4.2769 | 4.2769 | -0.1 (-2.28%) | 1,039,945 |
| 13 May 2004 | CNY | 4.3154 | 4.4231 | 4.2539 | 4.3769 | 4.3769 | +0.046 (+1.06%) | 1,356,262 |
| 12 May 2004 | CNY | 4.2308 | 4.3462 | 4.1462 | 4.3308 | 4.3308 | +0.092 (+2.18%) | 1,334,505 |
| 11 May 2004 | CNY | 4.1615 | 4.2615 | 4.1615 | 4.2385 | 4.2385 | +0.031 (+0.73%) | 934,046 |
| 10 May 2004 | CNY | 4.5231 | 4.5615 | 4.1923 | 4.2077 | 4.2077 | -0.3 (-6.66%) | 1,783,681 |
| 30 Apr 2004 | CNY | 4.6769 | 4.6923 | 4.4692 | 4.5077 | 4.5077 | -0.154 (-3.30%) | 2,496,397 |
| 29 Apr 2004 | CNY | 4.5846 | 4.6846 | 4.5385 | 4.6615 | 4.6615 | +0.077 (+1.68%) | 3,029,087 |
| 28 Apr 2004 | CNY | 4.5923 | 4.6462 | 4.4385 | 4.5846 | 4.5846 | -0.015 (-0.33%) | 1,772,429 |
| 27 Apr 2004 | CNY | 4.6769 | 4.7231 | 4.5769 | 4.6 | 4.6 | -0.046 (-0.99%) | 4,968,189 |
| 26 Apr 2004 | CNY | 4.4385 | 4.6539 | 4.4308 | 4.6462 | 4.6462 | +0.2 (+4.50%) | 3,408,345 |
| 23 Apr 2004 | CNY | 4.4231 | 4.5077 | 4.3231 | 4.4462 | 4.4462 | -0.054 (-1.20%) | 2,106,694 |
| 22 Apr 2004 | CNY | 4.3769 | 4.5846 | 4.3769 | 4.5 | 4.5 | +0.115 (+2.63%) | 1,250,397 |
| 21 Apr 2004 | CNY | 4.4615 | 4.4846 | 4.3769 | 4.3846 | 4.3846 | -0.1 (-2.23%) | 919,530 |
| 20 Apr 2004 | CNY | 4.4769 | 4.5231 | 4.4308 | 4.4846 | 4.4846 | +0.008 (+0.17%) | 707,268 |
| 19 Apr 2004 | CNY | 4.5385 | 4.5692 | 4.4615 | 4.4769 | 4.4769 | -0.054 (-1.19%) | 814,008 |
| 16 Apr 2004 | CNY | 4.5077 | 4.5385 | 4.3846 | 4.5308 | 4.5308 | +0.031 (+0.68%) | 1,291,045 |
| 15 Apr 2004 | CNY | 4.5308 | 4.6 | 4.4615 | 4.5 | 4.5 | -0.031 (-0.68%) | 1,192,445 |
| 14 Apr 2004 | CNY | 4.6462 | 4.6462 | 4.4769 | 4.5308 | 4.5308 | -0.115 (-2.48%) | 2,014,434 |
| 13 Apr 2004 | CNY | 4.6923 | 4.7462 | 4.6308 | 4.6462 | 4.6462 | -0.046 (-0.98%) | 1,906,674 |
| 12 Apr 2004 | CNY | 4.6692 | 4.7308 | 4.6154 | 4.6923 | 4.6923 | +0.023 (+0.49%) | 2,871,129 |
| 9 Apr 2004 | CNY | 4.8923 | 4.9154 | 4.6615 | 4.6692 | 4.6692 | -0.177 (-3.65%) | 6,535,716 |
| 8 Apr 2004 | CNY | 4.7769 | 4.9 | 4.7769 | 4.8462 | 4.8462 | +0.115 (+2.44%) | 6,476,536 |
