| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 1.5338 | 1.5571 | 1.4965 | 1.5221 | 1.5221 | -0.014 (-0.91%) | 4,702,148 |
| 15 Jun 2004 | CNY | 1.5105 | 1.5501 | 1.4499 | 1.5361 | 1.5361 | +0.021 (+1.38%) | 5,701,362 |
| 14 Jun 2004 | CNY | 1.627 | 1.627 | 1.4755 | 1.5152 | 1.5152 | -0.112 (-6.87%) | 6,571,743 |
| 11 Jun 2004 | CNY | 1.6201 | 1.6876 | 1.6131 | 1.627 | 1.627 | -0.002 (-0.15%) | 6,961,374 |
| 10 Jun 2004 | CNY | 1.5804 | 1.6527 | 1.5175 | 1.6294 | 1.6294 | +0.037 (+2.34%) | 9,195,331 |
| 9 Jun 2004 | CNY | 1.7249 | 1.7483 | 1.5641 | 1.5921 | 1.5921 | -0.147 (-8.44%) | 10,218,200 |
| 8 Jun 2004 | CNY | 1.7739 | 1.7972 | 1.7366 | 1.7389 | 1.7389 | -0.042 (-2.36%) | 5,680,727 |
| 7 Jun 2004 | CNY | 1.7762 | 1.7879 | 1.7156 | 1.7809 | 1.7809 | -0.007 (-0.39%) | 7,950,678 |
| 4 Jun 2004 | CNY | 1.7366 | 1.8415 | 1.7203 | 1.7879 | 1.7879 | +0.04 (+2.27%) | 11,669,632 |
| 3 Jun 2004 | CNY | 1.8648 | 1.8648 | 1.7319 | 1.7483 | 1.7483 | -0.117 (-6.25%) | 14,508,745 |
| 2 Jun 2004 | CNY | 1.8555 | 1.9114 | 1.8368 | 1.8648 | 1.8648 | +0.005 (+0.25%) | 12,041,064 |
| 1 Jun 2004 | CNY | 1.8135 | 1.8811 | 1.7949 | 1.8601 | 1.8601 | +0.049 (+2.70%) | 13,863,383 |
| 31 May 2004 | CNY | 1.8019 | 1.8485 | 1.7809 | 1.8112 | 1.8112 | +0.014 (+0.78%) | 8,389,841 |
| 28 May 2004 | CNY | 1.8298 | 1.8368 | 1.7692 | 1.7972 | 1.7972 | -0.028 (-1.53%) | 10,495,394 |
| 27 May 2004 | CNY | 1.7529 | 1.8601 | 1.7273 | 1.8252 | 1.8252 | +0.077 (+4.40%) | 21,016,658 |
| 26 May 2004 | CNY | 1.6573 | 1.7832 | 1.655 | 1.7483 | 1.7483 | +0.063 (+3.74%) | 12,496,838 |
| 25 May 2004 | CNY | 1.6783 | 1.7366 | 1.6573 | 1.6853 | 1.6853 | -0.014 (-0.82%) | 7,018,440 |
| 24 May 2004 | CNY | 1.7413 | 1.7692 | 1.6807 | 1.6993 | 1.6993 | -0.047 (-2.67%) | 10,705,270 |
| 21 May 2004 | CNY | 1.634 | 1.7949 | 1.6107 | 1.7459 | 1.7459 | +0.1 (+6.09%) | 18,411,049 |
| 20 May 2004 | CNY | 1.6737 | 1.683 | 1.6294 | 1.6457 | 1.6457 | -0.051 (-3.02%) | 11,429,769 |
| 19 May 2004 | CNY | 1.7273 | 1.8065 | 1.6946 | 1.697 | 1.697 | -0.026 (-1.49%) | 20,765,998 |
| 18 May 2004 | CNY | 1.7413 | 1.7576 | 1.655 | 1.7226 | 1.7226 | -0.04 (-2.25%) | 16,934,478 |
| 17 May 2004 | CNY | 1.711 | 1.7716 | 1.6317 | 1.7622 | 1.7622 | +0.042 (+2.44%) | 22,739,779 |
| 14 May 2004 | CNY | 1.711 | 1.7832 | 1.6643 | 1.7203 | 1.7203 | -0.007 (-0.41%) | 34,476,250 |
| 13 May 2004 | CNY | 1.5664 | 1.7273 | 1.5594 | 1.7273 | 1.7273 | +0.156 (+9.94%) | 32,194,352 |
| 12 May 2004 | CNY | 1.5198 | 1.5828 | 1.4825 | 1.5711 | 1.5711 | +0.051 (+3.38%) | 5,672,379 |
| 11 May 2004 | CNY | 1.4849 | 1.5431 | 1.4499 | 1.5198 | 1.5198 | +0.035 (+2.35%) | 3,438,628 |
| 10 May 2004 | CNY | 1.4569 | 1.5175 | 1.4289 | 1.4849 | 1.4849 | +0.023 (+1.60%) | 3,956,804 |
| 30 Apr 2004 | CNY | 1.5804 | 1.6061 | 1.4289 | 1.4615 | 1.4615 | -0.124 (-7.80%) | 8,961,059 |
| 29 Apr 2004 | CNY | 1.5758 | 1.6527 | 1.5641 | 1.5851 | 1.5851 | -0.009 (-0.58%) | 10,038,865 |
