| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2004 | CNY | 5.613 | 5.6818 | 5.5441 | 5.5579 | 5.5579 | -0.069 (-1.22%) | 204,006 |
| 7 Jun 2004 | CNY | 5.7782 | 5.8127 | 5.613 | 5.6267 | 5.6267 | -0.09 (-1.57%) | 402,233 |
| 4 Jun 2004 | CNY | 5.7163 | 5.8265 | 5.6543 | 5.7163 | 5.7163 | +0.007 (+0.12%) | 284,560 |
| 3 Jun 2004 | CNY | 5.8058 | 5.8402 | 5.6543 | 5.7094 | 5.7094 | -0.014 (-0.24%) | 321,818 |
| 2 Jun 2004 | CNY | 5.8196 | 5.8471 | 5.7163 | 5.7231 | 5.7231 | -0.124 (-2.12%) | 502,827 |
| 1 Jun 2004 | CNY | 5.792 | 5.8884 | 5.73 | 5.8471 | 5.8471 | +0.062 (+1.07%) | 418,644 |
| 31 May 2004 | CNY | 5.6749 | 5.8333 | 5.6749 | 5.7851 | 5.7851 | +0.11 (+1.94%) | 242,338 |
| 28 May 2004 | CNY | 5.73 | 5.7645 | 5.6543 | 5.6749 | 5.6749 | -0.083 (-1.44%) | 368,154 |
| 27 May 2004 | CNY | 5.6818 | 5.7782 | 5.613 | 5.7576 | 5.7576 | +0.048 (+0.84%) | 646,845 |
| 26 May 2004 | CNY | 5.6612 | 5.8402 | 5.6474 | 5.7094 | 5.7094 | +0.041 (+0.73%) | 315,229 |
| 25 May 2004 | CNY | 5.9917 | 5.9917 | 5.6474 | 5.668 | 5.668 | -0.289 (-4.86%) | 481,528 |
| 24 May 2004 | CNY | 6.0262 | 6.0262 | 5.9504 | 5.9573 | 5.9573 | -0.096 (-1.59%) | 152,895 |
| 21 May 2004 | CNY | 5.9573 | 6.095 | 5.9573 | 6.0537 | 6.0537 | +0.028 (+0.46%) | 138,737 |
| 20 May 2004 | CNY | 6.095 | 6.095 | 5.9435 | 6.0262 | 6.0262 | -0.076 (-1.24%) | 139,029 |
| 19 May 2004 | CNY | 6.1226 | 6.1639 | 6.0744 | 6.1019 | 6.1019 | 0.0 (0.0%) | 305,950 |
| 18 May 2004 | CNY | 5.9711 | 6.1157 | 5.9366 | 6.1019 | 6.1019 | +0.11 (+1.84%) | 302,476 |
| 17 May 2004 | CNY | 5.9229 | 6.0262 | 5.9091 | 5.9917 | 5.9917 | +0.014 (+0.23%) | 187,085 |
| 14 May 2004 | CNY | 6.0606 | 6.1019 | 5.9435 | 5.978 | 5.978 | -0.089 (-1.48%) | 287,877 |
| 13 May 2004 | CNY | 6.1639 | 6.1984 | 6.0606 | 6.0675 | 6.0675 | +0.11 (+1.85%) | 997,783 |
| 11 May 2004 | CNY | 5.8953 | 6.0331 | 5.8953 | 5.9573 | 5.9573 | +0.014 (+0.23%) | 242,921 |
| 10 May 2004 | CNY | 6.0744 | 6.0744 | 5.9366 | 5.9435 | 5.9435 | -0.117 (-1.93%) | 429,066 |
| 30 Apr 2004 | CNY | 5.9642 | 6.1226 | 5.9642 | 6.0606 | 6.0606 | 0.0 (0.0%) | 307,678 |
| 29 Apr 2004 | CNY | 6.2121 | 6.2603 | 6.0606 | 6.0606 | 6.0606 | -0.151 (-2.44%) | 440,931 |
| 28 Apr 2004 | CNY | 6.1295 | 6.2603 | 6.1295 | 6.2121 | 6.2121 | +0.076 (+1.23%) | 482,075 |
| 27 Apr 2004 | CNY | 6.2603 | 6.2603 | 6.1295 | 6.1364 | 6.1364 | -0.089 (-1.44%) | 523,630 |
| 26 Apr 2004 | CNY | 6.4669 | 6.4738 | 6.1708 | 6.2259 | 6.2259 | -0.193 (-3.00%) | 1,174,519 |
| 23 Apr 2004 | CNY | 6.5427 | 6.5427 | 6.4187 | 6.4187 | 6.4187 | -0.152 (-2.31%) | 300,564 |
| 22 Apr 2004 | CNY | 6.5771 | 6.6116 | 6.4601 | 6.5703 | 6.5703 | +0.069 (+1.06%) | 224,014 |
| 21 Apr 2004 | CNY | 6.5771 | 6.5771 | 6.4394 | 6.5014 | 6.5014 | -0.021 (-0.32%) | 410,770 |
| 20 Apr 2004 | CNY | 6.4876 | 6.6047 | 6.4187 | 6.522 | 6.522 | +0.034 (+0.53%) | 306,177 |
