| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | CNY | 1.6968 | 1.7325 | 1.6675 | 1.6906 | 1.6906 | -0.036 (-2.06%) | 2,529,210 |
| 2 Jun 2004 | CNY | 1.7031 | 1.745 | 1.6926 | 1.7262 | 1.7262 | +0.025 (+1.48%) | 3,485,109 |
| 1 Jun 2004 | CNY | 1.6947 | 1.7157 | 1.6801 | 1.701 | 1.701 | +0.023 (+1.37%) | 1,580,577 |
| 31 May 2004 | CNY | 1.6947 | 1.6968 | 1.6549 | 1.678 | 1.678 | +0.006 (+0.38%) | 1,541,333 |
| 28 May 2004 | CNY | 1.6759 | 1.6926 | 1.657 | 1.6717 | 1.6717 | -0.004 (-0.25%) | 1,443,149 |
| 27 May 2004 | CNY | 1.6151 | 1.6864 | 1.6005 | 1.6759 | 1.6759 | +0.052 (+3.23%) | 2,325,244 |
| 26 May 2004 | CNY | 1.6089 | 1.6424 | 1.6089 | 1.6235 | 1.6235 | +0.011 (+0.65%) | 1,172,625 |
| 25 May 2004 | CNY | 1.6654 | 1.6717 | 1.6109 | 1.613 | 1.613 | -0.063 (-3.75%) | 2,143,293 |
| 24 May 2004 | CNY | 1.6968 | 1.7178 | 1.6717 | 1.6759 | 1.6759 | -0.021 (-1.23%) | 1,384,487 |
| 21 May 2004 | CNY | 1.6759 | 1.701 | 1.6654 | 1.6968 | 1.6968 | +0.015 (+0.87%) | 1,517,236 |
| 20 May 2004 | CNY | 1.7136 | 1.7178 | 1.6654 | 1.6822 | 1.6822 | -0.036 (-2.07%) | 3,267,008 |
| 19 May 2004 | CNY | 1.6528 | 1.7764 | 1.6466 | 1.7178 | 1.7178 | +0.065 (+3.93%) | 9,285,453 |
| 18 May 2004 | CNY | 1.6089 | 1.6738 | 1.6089 | 1.6528 | 1.6528 | +0.044 (+2.73%) | 2,381,467 |
| 17 May 2004 | CNY | 1.6068 | 1.6445 | 1.6047 | 1.6089 | 1.6089 | +0.011 (+0.66%) | 1,663,317 |
| 14 May 2004 | CNY | 1.6612 | 1.6675 | 1.5921 | 1.5984 | 1.5984 | -0.063 (-3.78%) | 3,117,160 |
| 13 May 2004 | CNY | 1.6864 | 1.6864 | 1.6445 | 1.6612 | 1.6612 | -0.015 (-0.88%) | 2,568,397 |
| 12 May 2004 | CNY | 1.6256 | 1.6759 | 1.6151 | 1.6759 | 1.6759 | +0.042 (+2.56%) | 3,029,493 |
| 11 May 2004 | CNY | 1.6361 | 1.6528 | 1.5984 | 1.634 | 1.634 | +0.006 (+0.39%) | 2,688,038 |
| 10 May 2004 | CNY | 1.657 | 1.6885 | 1.6235 | 1.6277 | 1.6277 | -0.017 (-1.02%) | 5,805,017 |
| 7 May 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.5921 | 1.6654 | 1.5753 | 1.6445 | 1.6445 | +0.057 (+3.56%) | 5,422,308 |
| 29 Apr 2004 | CNY | 1.6068 | 1.6193 | 1.5649 | 1.5879 | 1.5879 | -0.029 (-1.81%) | 4,009,112 |
| 28 Apr 2004 | CNY | 1.5753 | 1.6424 | 1.5292 | 1.6172 | 1.6172 | +0.029 (+1.85%) | 6,868,885 |
| 27 Apr 2004 | CNY | 1.6445 | 1.6654 | 1.5816 | 1.5879 | 1.5879 | -0.059 (-3.56%) | 5,648,223 |
| 26 Apr 2004 | CNY | 1.6759 | 1.7094 | 1.6151 | 1.6466 | 1.6466 | -0.04 (-2.36%) | 7,769,267 |
| 23 Apr 2004 | CNY | 1.8016 | 1.8351 | 1.6822 | 1.6864 | 1.6864 | -0.124 (-6.83%) | 5,757,639 |
