| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | CNY | 7.8286 | 7.9429 | 7.7857 | 7.9071 | 7.9071 | +0.05 (+0.64%) | 882,868 |
| 21 May 2004 | CNY | 7.9857 | 8.0429 | 7.7714 | 7.8571 | 7.8571 | -0.121 (-1.52%) | 1,602,087 |
| 20 May 2004 | CNY | 8.1643 | 8.1857 | 7.9286 | 7.9786 | 7.9786 | -0.157 (-1.93%) | 1,789,173 |
| 19 May 2004 | CNY | 8.2857 | 8.3786 | 8.1143 | 8.1357 | 8.1357 | -0.121 (-1.47%) | 2,608,463 |
| 18 May 2004 | CNY | 8.0714 | 8.2857 | 8.0071 | 8.2571 | 8.2571 | +0.157 (+1.94%) | 1,915,361 |
| 17 May 2004 | CNY | 8 | 8.1786 | 7.9857 | 8.1 | 8.1 | +0.064 (+0.80%) | 1,775,181 |
| 14 May 2004 | CNY | 8.4 | 8.4 | 8 | 8.0357 | 8.0357 | -0.364 (-4.34%) | 4,366,450 |
| 13 May 2004 | CNY | 8.4929 | 8.4929 | 8.2143 | 8.4 | 8.4 | -0.157 (-1.84%) | 6,787,810 |
| 12 May 2004 | CNY | 7.8571 | 8.5714 | 7.8214 | 8.5571 | 8.5571 | +0.671 (+8.51%) | 10,836,491 |
| 11 May 2004 | CNY | 7.8214 | 7.9571 | 7.7286 | 7.8857 | 7.8857 | +0.107 (+1.38%) | 1,460,286 |
| 10 May 2004 | CNY | 7.9786 | 8.1286 | 7.7214 | 7.7786 | 7.7786 | -0.057 (-0.73%) | 2,288,503 |
| 30 Apr 2004 | CNY | 7.7786 | 7.9214 | 7.6857 | 7.8357 | 7.8357 | +0.171 (+2.24%) | 2,864,017 |
| 29 Apr 2004 | CNY | 7.6857 | 7.8357 | 7.6286 | 7.6643 | 7.6643 | 0.0 (0.0%) | 2,893,756 |
| 28 Apr 2004 | CNY | 7.7143 | 7.8429 | 7.5714 | 7.6643 | 7.6643 | +0.15 (+2.00%) | 3,367,074 |
| 27 Apr 2004 | CNY | 7.95 | 7.9643 | 7.5 | 7.5143 | 7.5143 | -0.436 (-5.48%) | 3,322,265 |
| 26 Apr 2004 | CNY | 7.8429 | 8.0357 | 7.7857 | 7.95 | 7.95 | +0.1 (+1.27%) | 1,950,713 |
| 23 Apr 2004 | CNY | 8.2 | 8.2 | 7.7929 | 7.85 | 7.85 | -0.114 (-1.44%) | 2,550,006 |
| 22 Apr 2004 | CNY | 8 | 8.1429 | 7.7286 | 7.9643 | 7.9643 | -0.107 (-1.33%) | 4,883,572 |
| 21 Apr 2004 | CNY | 8.0429 | 8.25 | 7.9357 | 8.0714 | 8.0714 | +0.029 (+0.35%) | 2,618,077 |
| 20 Apr 2004 | CNY | 8.0929 | 8.2357 | 7.9 | 8.0429 | 8.0429 | -0.093 (-1.14%) | 4,204,669 |
| 19 Apr 2004 | CNY | 8.8571 | 8.8571 | 8.1286 | 8.1357 | 8.1357 | -0.75 (-8.44%) | 9,152,899 |
| 16 Apr 2004 | CNY | 8.5714 | 8.8929 | 8.5714 | 8.8857 | 8.8857 | +0.25 (+2.89%) | 6,217,373 |
| 15 Apr 2004 | CNY | 8.9286 | 8.9857 | 8.5714 | 8.6357 | 8.6357 | -0.25 (-2.81%) | 8,291,432 |
| 14 Apr 2004 | CNY | 8.6143 | 8.9786 | 8.4929 | 8.8857 | 8.8857 | +0.257 (+2.98%) | 8,888,647 |
| 13 Apr 2004 | CNY | 8.7357 | 8.8357 | 8.6071 | 8.6286 | 8.6286 | -0.107 (-1.23%) | 5,339,017 |
| 12 Apr 2004 | CNY | 8.8571 | 9.0357 | 8.6929 | 8.7357 | 8.7357 | -0.193 (-2.16%) | 8,030,227 |
| 9 Apr 2004 | CNY | 9.2071 | 9.2786 | 8.8714 | 8.9286 | 8.9286 | -0.414 (-4.43%) | 18,469,490 |
| 8 Apr 2004 | CNY | 9.2286 | 9.7143 | 9.2071 | 9.3429 | 9.3429 | 0.0 (0.0%) | 56,763,700 |
