| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 6 | 6.01 | 5.79 | 5.96 | 5.96 | -0.03 (-0.50%) | 415,215 |
| 4 Jun 2004 | CNY | 5.92 | 6.08 | 5.82 | 5.99 | 5.99 | +0.07 (+1.18%) | 252,911 |
| 3 Jun 2004 | CNY | 6.1 | 6.1 | 5.89 | 5.92 | 5.92 | -0.18 (-2.95%) | 327,019 |
| 2 Jun 2004 | CNY | 6.09 | 6.16 | 6.06 | 6.1 | 6.1 | -0.08 (-1.29%) | 370,350 |
| 1 Jun 2004 | CNY | 6.06 | 6.19 | 5.97 | 6.18 | 6.18 | +0.1 (+1.64%) | 570,368 |
| 31 May 2004 | CNY | 6.4 | 6.4 | 6 | 6.08 | 6.08 | +0.26 (+4.47%) | 885,602 |
| 27 May 2004 | CNY | 5.68 | 5.89 | 5.67 | 5.82 | 5.82 | +0.11 (+1.93%) | 299,790 |
| 26 May 2004 | CNY | 5.65 | 5.85 | 5.65 | 5.71 | 5.71 | +0.04 (+0.71%) | 269,900 |
| 25 May 2004 | CNY | 5.91 | 5.91 | 5.65 | 5.67 | 5.67 | -0.24 (-4.06%) | 280,536 |
| 24 May 2004 | CNY | 6.05 | 6.05 | 5.9 | 5.91 | 5.91 | -0.11 (-1.83%) | 178,840 |
| 21 May 2004 | CNY | 6.03 | 6.05 | 5.9 | 6.02 | 6.02 | +0.01 (+0.17%) | 251,979 |
| 20 May 2004 | CNY | 6.12 | 6.22 | 6 | 6.01 | 6.01 | -0.11 (-1.80%) | 375,386 |
| 19 May 2004 | CNY | 6.22 | 6.25 | 6.1 | 6.12 | 6.12 | -0.1 (-1.61%) | 525,460 |
| 18 May 2004 | CNY | 6.02 | 6.22 | 6 | 6.22 | 6.22 | +0.18 (+2.98%) | 558,339 |
| 17 May 2004 | CNY | 5.99 | 6.14 | 5.84 | 6.04 | 6.04 | +0.01 (+0.17%) | 506,795 |
| 14 May 2004 | CNY | 6.11 | 6.35 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 1,653,067 |
| 13 May 2004 | CNY | 5.81 | 6.04 | 5.69 | 6.03 | 6.03 | +0.18 (+3.08%) | 645,309 |
| 12 May 2004 | CNY | 5.83 | 5.86 | 5.7 | 5.85 | 5.85 | +0.2 (+3.54%) | 330,600 |
| 11 May 2004 | CNY | 5.58 | 5.75 | 5.54 | 5.65 | 5.65 | +0.06 (+1.07%) | 135,430 |
| 10 May 2004 | CNY | 5.92 | 5.93 | 5.55 | 5.59 | 5.59 | -0.33 (-5.57%) | 301,000 |
| 30 Apr 2004 | CNY | 5.85 | 5.95 | 5.8 | 5.92 | 5.92 | +0.07 (+1.20%) | 291,434 |
| 29 Apr 2004 | CNY | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -0.12 (-2.01%) | 307,698 |
| 28 Apr 2004 | CNY | 5.9 | 6 | 5.8 | 5.97 | 5.97 | +0.07 (+1.19%) | 369,970 |
| 27 Apr 2004 | CNY | 6 | 6.09 | 5.88 | 5.9 | 5.9 | -0.18 (-2.96%) | 675,618 |
| 26 Apr 2004 | CNY | 6.3 | 6.35 | 5.9 | 6.08 | 6.08 | -0.22 (-3.49%) | 698,012 |
| 23 Apr 2004 | CNY | 6.4 | 6.58 | 6.28 | 6.3 | 6.3 | +0.03 (+0.48%) | 1,842,407 |
| 22 Apr 2004 | CNY | 6.09 | 6.28 | 6.06 | 6.27 | 6.27 | +0.18 (+2.96%) | 287,447 |
| 21 Apr 2004 | CNY | 6.12 | 6.19 | 6.03 | 6.09 | 6.09 | 0.0 (0.0%) | 250,531 |
| 20 Apr 2004 | CNY | 6.05 | 6.2 | 6.03 | 6.09 | 6.09 | -0.01 (-0.16%) | 180,860 |
| 19 Apr 2004 | CNY | 6.15 | 6.24 | 6.08 | 6.1 | 6.1 | -0.05 (-0.81%) | 290,341 |
