| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2004 | CNY | 7.1298 | 7.2481 | 6.8817 | 7.0954 | 7.0954 | -0.103 (-1.43%) | 2,163,187 |
| 11 Jun 2004 | CNY | 7.0267 | 7.4886 | 7.0115 | 7.1985 | 7.1985 | +0.092 (+1.29%) | 3,703,301 |
| 10 Jun 2004 | CNY | 7.5573 | 7.6641 | 6.9466 | 7.1069 | 7.1069 | -0.519 (-6.81%) | 5,150,731 |
| 9 Jun 2004 | CNY | 8.0153 | 8.126 | 7.5191 | 7.626 | 7.626 | -0.443 (-5.49%) | 3,888,273 |
| 8 Jun 2004 | CNY | 8.0534 | 8.187 | 7.9428 | 8.0687 | 8.0687 | 0.0 (0.0%) | 3,338,134 |
| 7 Jun 2004 | CNY | 8.084 | 8.2786 | 7.9008 | 8.0687 | 8.0687 | +0.061 (+0.76%) | 3,575,962 |
| 4 Jun 2004 | CNY | 8.0534 | 8.1641 | 7.7901 | 8.0076 | 8.0076 | -0.111 (-1.36%) | 4,540,630 |
| 3 Jun 2004 | CNY | 8.2061 | 8.397 | 8.0153 | 8.1183 | 8.1183 | -0.099 (-1.21%) | 5,072,909 |
| 2 Jun 2004 | CNY | 8.397 | 8.771 | 8.1718 | 8.2176 | 8.2176 | -0.191 (-2.27%) | 9,934,725 |
| 1 Jun 2004 | CNY | 7.9122 | 8.6489 | 7.8244 | 8.4084 | 8.4084 | +0.5 (+6.32%) | 9,331,344 |
| 31 May 2004 | CNY | 7.6336 | 8.0038 | 7.5802 | 7.9084 | 7.9084 | +0.321 (+4.23%) | 6,563,744 |
| 28 May 2004 | CNY | 7.7443 | 7.8435 | 7.5649 | 7.5878 | 7.5878 | -0.16 (-2.07%) | 4,652,614 |
| 27 May 2004 | CNY | 7.2328 | 7.9389 | 7.145 | 7.7481 | 7.7481 | +0.405 (+5.51%) | 7,602,611 |
| 26 May 2004 | CNY | 7.3321 | 7.4046 | 6.874 | 7.3435 | 7.3435 | -0.011 (-0.16%) | 6,287,284 |
| 25 May 2004 | CNY | 7.6336 | 7.7481 | 7.3321 | 7.355 | 7.355 | -0.279 (-3.65%) | 5,549,366 |
| 24 May 2004 | CNY | 7.416 | 7.8168 | 7.4084 | 7.6336 | 7.6336 | +0.187 (+2.51%) | 6,067,899 |
| 21 May 2004 | CNY | 7.4733 | 7.542 | 7.3282 | 7.4466 | 7.4466 | -0.065 (-0.86%) | 2,687,795 |
| 20 May 2004 | CNY | 7.3206 | 7.5496 | 7.3015 | 7.5115 | 7.5115 | +0.16 (+2.18%) | 4,331,161 |
| 19 May 2004 | CNY | 7.4199 | 7.626 | 7.3321 | 7.3511 | 7.3511 | -0.092 (-1.23%) | 8,380,580 |
| 18 May 2004 | CNY | 7.2023 | 7.6565 | 7.0725 | 7.4428 | 7.4428 | +0.481 (+6.91%) | 15,436,311 |
| 17 May 2004 | CNY | 6.9847 | 7.0763 | 6.8702 | 6.9618 | 6.9618 | -0.08 (-1.14%) | 2,507,698 |
| 14 May 2004 | CNY | 7.1336 | 7.2481 | 6.9733 | 7.042 | 7.042 | -0.092 (-1.28%) | 4,111,767 |
| 13 May 2004 | CNY | 7.0649 | 7.3206 | 7.0267 | 7.1336 | 7.1336 | -0.046 (-0.64%) | 6,280,755 |
| 12 May 2004 | CNY | 6.9466 | 7.2405 | 6.7977 | 7.1794 | 7.1794 | +0.157 (+2.23%) | 8,083,703 |
| 11 May 2004 | CNY | 6.8282 | 7.2519 | 6.7634 | 7.0229 | 7.0229 | +0.13 (+1.88%) | 11,313,513 |
| 10 May 2004 | CNY | 7.1756 | 7.3588 | 6.7099 | 6.8931 | 6.8931 | 0.0 (0.0%) | 25,076,583 |
