| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | CNY | 1.7992 | 1.8561 | 1.7803 | 1.7879 | 1.7879 | -0.008 (-0.42%) | 1,793,666 |
| 10 Jun 2004 | CNY | 1.7917 | 1.8182 | 1.7727 | 1.7955 | 1.7955 | +0.004 (+0.21%) | 2,475,179 |
| 9 Jun 2004 | CNY | 1.8409 | 1.8636 | 1.7803 | 1.7917 | 1.7917 | -0.057 (-3.07%) | 1,978,363 |
| 8 Jun 2004 | CNY | 1.8788 | 1.9015 | 1.8371 | 1.8485 | 1.8485 | -0.034 (-1.81%) | 1,780,653 |
| 7 Jun 2004 | CNY | 1.9015 | 1.9015 | 1.8599 | 1.8826 | 1.8826 | -0.03 (-1.58%) | 2,597,279 |
| 4 Jun 2004 | CNY | 1.9356 | 1.947 | 1.8939 | 1.9129 | 1.9129 | -0.023 (-1.17%) | 3,024,851 |
| 3 Jun 2004 | CNY | 1.9811 | 1.9811 | 1.9318 | 1.9356 | 1.9356 | -0.045 (-2.30%) | 4,048,046 |
| 2 Jun 2004 | CNY | 2.0341 | 2.0455 | 1.9621 | 1.9811 | 1.9811 | -0.049 (-2.42%) | 4,477,825 |
| 1 Jun 2004 | CNY | 2 | 2.0379 | 1.9697 | 2.0303 | 2.0303 | +0.049 (+2.48%) | 3,376,578 |
| 31 May 2004 | CNY | 1.9886 | 2 | 1.9583 | 1.9811 | 1.9811 | -0.007 (-0.38%) | 1,519,082 |
| 28 May 2004 | CNY | 2.0152 | 2.0189 | 1.9773 | 1.9886 | 1.9886 | -0.027 (-1.32%) | 1,496,069 |
| 27 May 2004 | CNY | 1.9735 | 2.0265 | 1.9508 | 2.0152 | 2.0152 | +0.045 (+2.31%) | 1,602,717 |
| 26 May 2004 | CNY | 1.9546 | 2 | 1.947 | 1.9697 | 1.9697 | +0.015 (+0.77%) | 1,437,841 |
| 25 May 2004 | CNY | 2.0417 | 2.0417 | 1.9546 | 1.9546 | 1.9546 | -0.095 (-4.62%) | 2,885,884 |
| 24 May 2004 | CNY | 2.0985 | 2.0985 | 2.0417 | 2.0492 | 2.0492 | -0.03 (-1.46%) | 1,501,742 |
| 21 May 2004 | CNY | 2.0644 | 2.0909 | 2.0455 | 2.0796 | 2.0796 | +0.015 (+0.74%) | 1,366,722 |
| 20 May 2004 | CNY | 2.0682 | 2.1061 | 2.0455 | 2.0644 | 2.0644 | -0.015 (-0.73%) | 2,178,855 |
| 19 May 2004 | CNY | 2.0492 | 2.1402 | 2.0492 | 2.0796 | 2.0796 | +0.072 (+3.59%) | 5,066,835 |
| 17 May 2004 | CNY | 2.0379 | 2.0644 | 2.0076 | 2.0076 | 2.0076 | -0.03 (-1.49%) | 1,536,065 |
| 14 May 2004 | CNY | 2.1136 | 2.1174 | 2.0265 | 2.0379 | 2.0379 | -0.08 (-3.75%) | 2,436,334 |
| 13 May 2004 | CNY | 2.1402 | 2.1515 | 2.0985 | 2.1174 | 2.1174 | -0.023 (-1.07%) | 1,943,182 |
| 12 May 2004 | CNY | 2.053 | 2.1402 | 2.053 | 2.1402 | 2.1402 | +0.08 (+3.86%) | 2,510,848 |
| 11 May 2004 | CNY | 2.0455 | 2.0833 | 2.0152 | 2.0606 | 2.0606 | -0.004 (-0.18%) | 2,494,551 |
| 10 May 2004 | CNY | 2.1591 | 2.1591 | 2.0568 | 2.0644 | 2.0644 | -0.095 (-4.39%) | 2,353,047 |
| 30 Apr 2004 | CNY | 2.1894 | 2.2273 | 2.1402 | 2.1591 | 2.1591 | -0.03 (-1.38%) | 2,967,000 |
| 29 Apr 2004 | CNY | 2.2614 | 2.2765 | 2.1856 | 2.1894 | 2.1894 | -0.064 (-2.86%) | 3,487,957 |
| 28 Apr 2004 | CNY | 2.2159 | 2.2841 | 2.2008 | 2.2538 | 2.2538 | +0.019 (+0.85%) | 3,359,703 |
| 27 Apr 2004 | CNY | 2.3068 | 2.322 | 2.2349 | 2.2349 | 2.2349 | -0.057 (-2.48%) | 4,199,049 |
| 26 Apr 2004 | CNY | 2.2386 | 2.2917 | 2.2386 | 2.2917 | 2.2917 | +0.057 (+2.54%) | 5,941,111 |
| 23 Apr 2004 | CNY | 2.2538 | 2.2841 | 2.2046 | 2.2349 | 2.2349 | -0.019 (-0.84%) | 4,083,142 |
