| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | CNY | 4.0574 | 4.086 | 4 | 4.0717 | 4.0717 | +0.014 (+0.35%) | 3,667,252 |
| 20 May 2004 | CNY | 3.9427 | 4.129 | 3.9355 | 4.0574 | 4.0574 | +0.115 (+2.91%) | 5,104,072 |
| 19 May 2004 | CNY | 4.043 | 4.0502 | 3.9355 | 3.9427 | 3.9427 | -0.093 (-2.31%) | 1,466,820 |
| 18 May 2004 | CNY | 3.8853 | 4.0502 | 3.8495 | 4.0358 | 4.0358 | +0.158 (+4.07%) | 2,420,955 |
| 17 May 2004 | CNY | 3.957 | 3.9785 | 3.8351 | 3.8781 | 3.8781 | -0.05 (-1.28%) | 2,140,627 |
| 14 May 2004 | CNY | 3.7061 | 4.0143 | 3.6631 | 3.9283 | 3.9283 | +0.229 (+6.20%) | 3,259,667 |
| 13 May 2004 | CNY | 3.7706 | 3.7706 | 3.6989 | 3.6989 | 3.6989 | -0.072 (-1.90%) | 353,354 |
| 12 May 2004 | CNY | 3.6703 | 3.7993 | 3.6703 | 3.7706 | 3.7706 | +0.107 (+2.93%) | 520,198 |
| 11 May 2004 | CNY | 3.6631 | 3.7491 | 3.6201 | 3.6631 | 3.6631 | 0.0 (0.0%) | 218,664 |
| 10 May 2004 | CNY | 3.7419 | 3.7419 | 3.6416 | 3.6631 | 3.6631 | -0.079 (-2.11%) | 356,841 |
| 30 Apr 2004 | CNY | 3.7133 | 3.8136 | 3.7133 | 3.7419 | 3.7419 | +0.021 (+0.58%) | 533,987 |
| 29 Apr 2004 | CNY | 3.785 | 3.7921 | 3.7204 | 3.7204 | 3.7204 | -0.072 (-1.89%) | 431,892 |
| 28 Apr 2004 | CNY | 3.7276 | 3.7993 | 3.6918 | 3.7921 | 3.7921 | +0.043 (+1.15%) | 595,631 |
| 27 Apr 2004 | CNY | 3.7563 | 3.7706 | 3.7133 | 3.7491 | 3.7491 | +0.007 (+0.19%) | 559,731 |
| 26 Apr 2004 | CNY | 3.7204 | 3.7993 | 3.6989 | 3.7419 | 3.7419 | +0.021 (+0.58%) | 895,126 |
| 23 Apr 2004 | CNY | 3.8351 | 3.8351 | 3.5842 | 3.7204 | 3.7204 | -0.143 (-3.71%) | 1,015,852 |
| 22 Apr 2004 | CNY | 3.8925 | 3.8925 | 3.7921 | 3.8638 | 3.8638 | 0.0 (0.0%) | 607,274 |
| 21 Apr 2004 | CNY | 3.871 | 3.9068 | 3.8495 | 3.8638 | 3.8638 | -0.014 (-0.37%) | 345,123 |
| 20 Apr 2004 | CNY | 3.871 | 3.9068 | 3.8136 | 3.8781 | 3.8781 | -0.036 (-0.92%) | 525,008 |
| 19 Apr 2004 | CNY | 4 | 4.0143 | 3.8853 | 3.914 | 3.914 | -0.043 (-1.09%) | 973,338 |
| 16 Apr 2004 | CNY | 4.0072 | 4.0287 | 3.8136 | 3.957 | 3.957 | -0.036 (-0.90%) | 1,464,844 |
| 15 Apr 2004 | CNY | 4.0358 | 4.0717 | 3.9857 | 3.9928 | 3.9928 | -0.036 (-0.89%) | 888,697 |
| 14 Apr 2004 | CNY | 4 | 4.0287 | 3.9498 | 4.0287 | 4.0287 | +0.029 (+0.72%) | 1,023,660 |
| 13 Apr 2004 | CNY | 4.043 | 4.1075 | 3.9785 | 4 | 4 | -0.036 (-0.89%) | 1,275,448 |
| 12 Apr 2004 | CNY | 3.9498 | 4.0645 | 3.9427 | 4.0358 | 4.0358 | +0.05 (+1.26%) | 1,465,960 |
| 9 Apr 2004 | CNY | 4.1434 | 4.1434 | 3.957 | 3.9857 | 3.9857 | -0.158 (-3.81%) | 1,514,730 |
| 8 Apr 2004 | CNY | 4.2151 | 4.2222 | 4.0932 | 4.1434 | 4.1434 | -0.065 (-1.53%) | 2,013,972 |
| 7 Apr 2004 | CNY | 4.1505 | 4.2151 | 4.0932 | 4.2079 | 4.2079 | +0.072 (+1.73%) | 2,288,828 |
| 6 Apr 2004 | CNY | 4.0502 | 4.1434 | 4.0358 | 4.1362 | 4.1362 | +0.086 (+2.12%) | 1,493,563 |
| 5 Apr 2004 | CNY | 4.0717 | 4.086 | 4.0215 | 4.0502 | 4.0502 | 0.0 (0.0%) | 1,302,295 |
