| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | CNY | 1.9198 | 1.9218 | 1.886 | 1.9198 | 1.9198 | +0.006 (+0.31%) | 3,195,723 |
| 22 Jun 2004 | CNY | 1.9258 | 1.9298 | 1.8959 | 1.9139 | 1.9139 | +0.016 (+0.84%) | 9,695,819 |
| 21 Jun 2004 | CNY | 1.8502 | 1.8999 | 1.8323 | 1.8979 | 1.8979 | +0.048 (+2.58%) | 3,681,572 |
| 18 Jun 2004 | CNY | 1.8203 | 1.8701 | 1.8144 | 1.8502 | 1.8502 | +0.028 (+1.53%) | 9,670,958 |
| 17 Jun 2004 | CNY | 1.8999 | 1.9318 | 1.8104 | 1.8223 | 1.8223 | -0.08 (-4.19%) | 8,881,140 |
| 16 Jun 2004 | CNY | 1.888 | 1.9318 | 1.8661 | 1.9019 | 1.9019 | +0.014 (+0.74%) | 5,085,667 |
| 15 Jun 2004 | CNY | 1.8383 | 1.894 | 1.8104 | 1.888 | 1.888 | +0.052 (+2.82%) | 4,420,235 |
| 14 Jun 2004 | CNY | 1.8502 | 1.8502 | 1.8144 | 1.8363 | 1.8363 | -0.012 (-0.64%) | 3,850,971 |
| 11 Jun 2004 | CNY | 1.8263 | 1.9019 | 1.8263 | 1.8482 | 1.8482 | +0.028 (+1.53%) | 4,571,624 |
| 10 Jun 2004 | CNY | 1.8104 | 1.8442 | 1.7905 | 1.8203 | 1.8203 | +0.006 (+0.33%) | 3,162,428 |
| 9 Jun 2004 | CNY | 1.8601 | 1.8641 | 1.8064 | 1.8144 | 1.8144 | -0.046 (-2.46%) | 6,143,388 |
| 8 Jun 2004 | CNY | 1.8363 | 1.882 | 1.8303 | 1.8601 | 1.8601 | -0.002 (-0.11%) | 2,929,413 |
| 7 Jun 2004 | CNY | 1.8562 | 1.8761 | 1.8263 | 1.8621 | 1.8621 | -0.016 (-0.85%) | 3,379,835 |
| 4 Jun 2004 | CNY | 1.878 | 1.9039 | 1.8522 | 1.878 | 1.878 | -0.014 (-0.74%) | 2,899,309 |
| 3 Jun 2004 | CNY | 1.9397 | 1.9497 | 1.892 | 1.892 | 1.892 | -0.066 (-3.35%) | 4,644,041 |
| 2 Jun 2004 | CNY | 1.9457 | 1.9775 | 1.9198 | 1.9576 | 1.9576 | +0.014 (+0.72%) | 10,190,027 |
| 1 Jun 2004 | CNY | 1.9139 | 1.9556 | 1.894 | 1.9437 | 1.9437 | +0.034 (+1.77%) | 10,866,663 |
| 31 May 2004 | CNY | 1.8701 | 1.9119 | 1.8661 | 1.9099 | 1.9099 | +0.036 (+1.91%) | 3,559,277 |
| 28 May 2004 | CNY | 1.89 | 1.9079 | 1.8721 | 1.8741 | 1.8741 | -0.016 (-0.84%) | 4,859,644 |
| 27 May 2004 | CNY | 1.8283 | 1.9039 | 1.8164 | 1.89 | 1.89 | +0.076 (+4.17%) | 11,321,327 |
| 26 May 2004 | CNY | 1.8084 | 1.8422 | 1.7945 | 1.8144 | 1.8144 | +0.006 (+0.33%) | 6,293,711 |
| 25 May 2004 | CNY | 1.8721 | 1.8721 | 1.7905 | 1.8084 | 1.8084 | -0.062 (-3.30%) | 8,198,468 |
| 24 May 2004 | CNY | 1.8621 | 1.89 | 1.8482 | 1.8701 | 1.8701 | +0.008 (+0.43%) | 1,960,897 |
| 21 May 2004 | CNY | 1.8701 | 1.888 | 1.8303 | 1.8621 | 1.8621 | -0.008 (-0.43%) | 5,048,696 |
| 20 May 2004 | CNY | 1.8979 | 1.9039 | 1.8542 | 1.8701 | 1.8701 | -0.028 (-1.46%) | 4,458,527 |
| 19 May 2004 | CNY | 1.886 | 1.9198 | 1.8701 | 1.8979 | 1.8979 | +0.022 (+1.16%) | 11,451,579 |
| 18 May 2004 | CNY | 1.8383 | 1.88 | 1.8184 | 1.8761 | 1.8761 | +0.038 (+2.06%) | 8,219,650 |
| 17 May 2004 | CNY | 1.8203 | 1.8701 | 1.8164 | 1.8383 | 1.8383 | +0.008 (+0.44%) | 9,183,360 |
| 14 May 2004 | CNY | 1.9198 | 1.9318 | 1.8203 | 1.8303 | 1.8303 | -0.109 (-5.64%) | 17,522,159 |
| 13 May 2004 | CNY | 2.0093 | 2.0213 | 1.9218 | 1.9397 | 1.9397 | -0.07 (-3.46%) | 11,195,061 |
