| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 3.3241 | 3.3655 | 3.2138 | 3.3517 | 3.3517 | -0.028 (-0.82%) | 405,695 |
| 25 Jun 2004 | CNY | 3.5172 | 3.5379 | 3.3655 | 3.3793 | 3.3793 | -0.166 (-4.67%) | 242,005 |
| 24 Jun 2004 | CNY | 3.5724 | 3.6207 | 3.4828 | 3.5448 | 3.5448 | -0.048 (-1.34%) | 137,155 |
| 23 Jun 2004 | CNY | 3.6069 | 3.669 | 3.5241 | 3.5931 | 3.5931 | -0.014 (-0.38%) | 233,526 |
| 22 Jun 2004 | CNY | 3.4552 | 3.6069 | 3.4552 | 3.6069 | 3.6069 | +0.172 (+5.02%) | 356,004 |
| 21 Jun 2004 | CNY | 3.3724 | 3.4483 | 3.331 | 3.4345 | 3.4345 | +0.055 (+1.63%) | 160,805 |
| 18 Jun 2004 | CNY | 3.4069 | 3.4345 | 3.3103 | 3.3793 | 3.3793 | -0.062 (-1.80%) | 241,570 |
| 17 Jun 2004 | CNY | 3.5379 | 3.5379 | 3.4138 | 3.4414 | 3.4414 | -0.083 (-2.35%) | 173,789 |
| 16 Jun 2004 | CNY | 3.5172 | 3.5793 | 3.4828 | 3.5241 | 3.5241 | -0.041 (-1.16%) | 146,016 |
| 15 Jun 2004 | CNY | 3.4552 | 3.5655 | 3.4483 | 3.5655 | 3.5655 | +0.014 (+0.39%) | 288,592 |
| 14 Jun 2004 | CNY | 3.6414 | 3.6414 | 3.531 | 3.5517 | 3.5517 | -0.166 (-4.45%) | 247,517 |
| 11 Jun 2004 | CNY | 3.6552 | 3.7379 | 3.6552 | 3.7172 | 3.7172 | +0.028 (+0.75%) | 184,730 |
| 10 Jun 2004 | CNY | 3.6897 | 3.8138 | 3.6552 | 3.6897 | 3.6897 | -0.014 (-0.37%) | 194,295 |
| 9 Jun 2004 | CNY | 3.8621 | 3.8621 | 3.7035 | 3.7035 | 3.7035 | -0.193 (-4.96%) | 236,060 |
| 8 Jun 2004 | CNY | 3.8966 | 3.8966 | 3.8966 | 3.8966 | 3.8966 | 0.0 (0.0%) | 0 |
| 7 Jun 2004 | CNY | 3.8276 | 3.9172 | 3.8276 | 3.8966 | 3.8966 | -0.041 (-1.05%) | 160,638 |
| 4 Jun 2004 | CNY | 3.8966 | 3.9517 | 3.8966 | 3.9379 | 3.9379 | +0.021 (+0.53%) | 181,497 |
| 3 Jun 2004 | CNY | 4.0276 | 4.0345 | 3.9103 | 3.9172 | 3.9172 | -0.11 (-2.74%) | 248,601 |
| 2 Jun 2004 | CNY | 3.9448 | 4.0414 | 3.8966 | 4.0276 | 4.0276 | +0.083 (+2.10%) | 440,218 |
| 1 Jun 2004 | CNY | 3.9035 | 3.9586 | 3.8966 | 3.9448 | 3.9448 | +0.048 (+1.24%) | 290,851 |
| 31 May 2004 | CNY | 3.9035 | 3.9655 | 3.8276 | 3.8966 | 3.8966 | -0.021 (-0.53%) | 272,163 |
| 28 May 2004 | CNY | 3.9724 | 3.9724 | 3.8966 | 3.9172 | 3.9172 | -0.062 (-1.56%) | 134,995 |
| 27 May 2004 | CNY | 3.8621 | 3.9931 | 3.8276 | 3.9793 | 3.9793 | +0.159 (+4.15%) | 313,561 |
| 26 May 2004 | CNY | 3.8 | 3.8483 | 3.7724 | 3.8207 | 3.8207 | +0.021 (+0.54%) | 167,853 |
| 25 May 2004 | CNY | 3.9931 | 3.9931 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 332,340 |
| 24 May 2004 | CNY | 3.9862 | 4.0483 | 3.9379 | 4 | 4 | -0.007 (-0.17%) | 91,007 |
| 21 May 2004 | CNY | 3.9655 | 4.0069 | 3.9172 | 4.0069 | 4.0069 | +0.041 (+1.04%) | 325,871 |
| 20 May 2004 | CNY | 4.0552 | 4.1035 | 3.931 | 3.9655 | 3.9655 | -0.11 (-2.71%) | 211,700 |
| 19 May 2004 | CNY | 4.1035 | 4.131 | 4.0483 | 4.0759 | 4.0759 | -0.021 (-0.51%) | 313,668 |
| 18 May 2004 | CNY | 4.0552 | 4.1035 | 4 | 4.0966 | 4.0966 | +0.069 (+1.71%) | 130,579 |
