| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 1.0815 | 1.1291 | 1.0295 | 1.0974 | 1.0974 | +0.011 (+1.04%) | 2,140,853 |
| 17 Jun 2004 | CNY | 1.0974 | 1.1517 | 1.0815 | 1.0861 | 1.0861 | +0.011 (+1.05%) | 4,121,871 |
| 16 Jun 2004 | CNY | 1.0815 | 1.0861 | 1.0521 | 1.0748 | 1.0748 | +0.005 (+0.43%) | 1,218,308 |
| 15 Jun 2004 | CNY | 1.025 | 1.0748 | 1.025 | 1.0702 | 1.0702 | +0.045 (+4.41%) | 1,495,851 |
| 14 Jun 2004 | CNY | 1.0544 | 1.0815 | 1.0137 | 1.025 | 1.025 | -0.057 (-5.22%) | 1,402,403 |
| 11 Jun 2004 | CNY | 1.0634 | 1.111 | 1.0634 | 1.0815 | 1.0815 | +0.004 (+0.42%) | 1,597,122 |
| 10 Jun 2004 | CNY | 1.0748 | 1.0951 | 1.0589 | 1.077 | 1.077 | +0.004 (+0.42%) | 1,848,279 |
| 9 Jun 2004 | CNY | 1.1336 | 1.1494 | 1.0634 | 1.0725 | 1.0725 | -0.061 (-5.39%) | 2,504,149 |
| 8 Jun 2004 | CNY | 1.1517 | 1.1653 | 1.1336 | 1.1336 | 1.1336 | -0.018 (-1.57%) | 1,525,175 |
| 7 Jun 2004 | CNY | 1.2037 | 1.2105 | 1.1313 | 1.1517 | 1.1517 | -0.05 (-4.14%) | 2,563,018 |
| 4 Jun 2004 | CNY | 1.1766 | 1.2264 | 1.1743 | 1.2015 | 1.2015 | +0.018 (+1.53%) | 5,041,998 |
| 3 Jun 2004 | CNY | 1.1992 | 1.1992 | 1.1721 | 1.1834 | 1.1834 | -0.016 (-1.32%) | 1,575,245 |
| 2 Jun 2004 | CNY | 1.1879 | 1.1992 | 1.1675 | 1.1992 | 1.1992 | +0.011 (+0.95%) | 2,619,987 |
| 1 Jun 2004 | CNY | 1.1766 | 1.1969 | 1.163 | 1.1879 | 1.1879 | +0.014 (+1.16%) | 2,460,810 |
| 31 May 2004 | CNY | 1.1653 | 1.1834 | 1.1359 | 1.1743 | 1.1743 | +0.009 (+0.77%) | 1,540,365 |
| 28 May 2004 | CNY | 1.1834 | 1.2377 | 1.163 | 1.1653 | 1.1653 | +0.034 (+3.01%) | 6,322,420 |
| 27 May 2004 | CNY | 1.1313 | 1.1313 | 1.1313 | 1.1313 | 1.1313 | 0.0 (0.0%) | 0 |
| 26 May 2004 | CNY | 1.0974 | 1.1381 | 1.0883 | 1.1313 | 1.1313 | +0.027 (+2.45%) | 2,284,194 |
| 25 May 2004 | CNY | 1.1811 | 1.1811 | 1.0974 | 1.1042 | 1.1042 | -0.079 (-6.69%) | 3,896,816 |
| 24 May 2004 | CNY | 1.206 | 1.2173 | 1.1766 | 1.1834 | 1.1834 | -0.016 (-1.32%) | 1,692,046 |
| 21 May 2004 | CNY | 1.1924 | 1.2173 | 1.1675 | 1.1992 | 1.1992 | +0.032 (+2.72%) | 2,766,369 |
| 20 May 2004 | CNY | 1.1788 | 1.2015 | 1.1653 | 1.1675 | 1.1675 | -0.025 (-2.09%) | 2,342,020 |
| 19 May 2004 | CNY | 1.2083 | 1.2218 | 1.1766 | 1.1924 | 1.1924 | -0.004 (-0.38%) | 4,172,657 |
| 18 May 2004 | CNY | 1.1721 | 1.1992 | 1.1653 | 1.1969 | 1.1969 | 0.0 (0.0%) | 2,882,856 |
| 17 May 2004 | CNY | 1.1924 | 1.2105 | 1.1675 | 1.1969 | 1.1969 | -0.002 (-0.19%) | 3,019,188 |
| 14 May 2004 | CNY | 1.2196 | 1.2196 | 1.1811 | 1.1992 | 1.1992 | -0.043 (-3.46%) | 6,402,084 |
| 13 May 2004 | CNY | 1.2399 | 1.2852 | 1.1902 | 1.2422 | 1.2422 | +0.063 (+5.38%) | 19,077,699 |
| 12 May 2004 | CNY | 1.1132 | 1.1788 | 1.1132 | 1.1788 | 1.1788 | +0.106 (+9.91%) | 4,458,239 |
| 11 May 2004 | CNY | 1.0521 | 1.0748 | 1.0521 | 1.0725 | 1.0725 | +0.02 (+1.94%) | 845,431 |
| 10 May 2004 | CNY | 1.077 | 1.0815 | 1.0476 | 1.0521 | 1.0521 | -0.027 (-2.52%) | 998,389 |
