| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | CNY | 3.458 | 3.4733 | 3.4199 | 3.4657 | 3.4657 | +0.008 (+0.22%) | 644,913 |
| 1 Jul 2004 | CNY | 3.3664 | 3.4886 | 3.3588 | 3.458 | 3.458 | +0.015 (+0.44%) | 1,578,189 |
| 30 Jun 2004 | CNY | 3.4428 | 3.4657 | 3.4199 | 3.4428 | 3.4428 | +0.008 (+0.22%) | 834,447 |
| 29 Jun 2004 | CNY | 3.3588 | 3.4351 | 3.3588 | 3.4351 | 3.4351 | +0.053 (+1.58%) | 920,639 |
| 28 Jun 2004 | CNY | 3.4809 | 3.4809 | 3.3435 | 3.3817 | 3.3817 | -0.099 (-2.85%) | 2,854,926 |
| 25 Jun 2004 | CNY | 3.5344 | 3.5496 | 3.4809 | 3.4809 | 3.4809 | -0.053 (-1.51%) | 958,922 |
| 24 Jun 2004 | CNY | 3.5191 | 3.5649 | 3.5115 | 3.5344 | 3.5344 | 0.0 (0.0%) | 543,525 |
| 23 Jun 2004 | CNY | 3.5725 | 3.5878 | 3.5038 | 3.5344 | 3.5344 | -0.03 (-0.86%) | 678,954 |
| 22 Jun 2004 | CNY | 3.5725 | 3.5802 | 3.5344 | 3.5649 | 3.5649 | +0.015 (+0.43%) | 423,845 |
| 21 Jun 2004 | CNY | 3.5191 | 3.5649 | 3.5115 | 3.5496 | 3.5496 | +0.015 (+0.43%) | 690,145 |
| 18 Jun 2004 | CNY | 3.5115 | 3.5344 | 3.4733 | 3.5344 | 3.5344 | +0.023 (+0.65%) | 1,028,677 |
| 17 Jun 2004 | CNY | 3.5802 | 3.5954 | 3.4809 | 3.5115 | 3.5115 | -0.084 (-2.33%) | 1,279,192 |
| 16 Jun 2004 | CNY | 3.5496 | 3.6031 | 3.4733 | 3.5954 | 3.5954 | +0.053 (+1.51%) | 2,161,980 |
| 15 Jun 2004 | CNY | 3.5115 | 3.5573 | 3.4733 | 3.542 | 3.542 | +0.03 (+0.87%) | 1,042,370 |
| 14 Jun 2004 | CNY | 3.6031 | 3.6031 | 3.4886 | 3.5115 | 3.5115 | -0.092 (-2.54%) | 823,399 |
| 11 Jun 2004 | CNY | 3.5954 | 3.687 | 3.5802 | 3.6031 | 3.6031 | +0.008 (+0.21%) | 960,688 |
| 10 Jun 2004 | CNY | 3.5878 | 3.6641 | 3.5878 | 3.5954 | 3.5954 | 0.0 (0.0%) | 767,005 |
| 9 Jun 2004 | CNY | 3.7099 | 3.7099 | 3.5878 | 3.5954 | 3.5954 | -0.115 (-3.09%) | 1,034,969 |
| 8 Jun 2004 | CNY | 3.7557 | 3.7557 | 3.687 | 3.7099 | 3.7099 | -0.031 (-0.82%) | 760,193 |
| 7 Jun 2004 | CNY | 3.8168 | 3.8168 | 3.7176 | 3.7405 | 3.7405 | -0.084 (-2.19%) | 1,276,158 |
| 4 Jun 2004 | CNY | 3.8244 | 3.8397 | 3.8015 | 3.8244 | 3.8244 | 0.0 (0.0%) | 1,116,709 |
| 3 Jun 2004 | CNY | 3.8702 | 3.8855 | 3.8244 | 3.8244 | 3.8244 | -0.046 (-1.18%) | 1,024,439 |
| 2 Jun 2004 | CNY | 3.9542 | 3.9542 | 3.8702 | 3.8702 | 3.8702 | -0.076 (-1.94%) | 941,366 |
| 1 Jun 2004 | CNY | 3.8931 | 3.9466 | 3.8855 | 3.9466 | 3.9466 | +0.038 (+0.98%) | 1,080,637 |
| 31 May 2004 | CNY | 3.9313 | 3.9695 | 3.9084 | 3.9084 | 3.9084 | -0.03 (-0.77%) | 956,656 |
| 28 May 2004 | CNY | 3.9084 | 3.9847 | 3.8855 | 3.9389 | 3.9389 | +0.092 (+2.38%) | 2,524,596 |
| 26 May 2004 | CNY | 3.8397 | 3.8931 | 3.8168 | 3.8473 | 3.8473 | -0.008 (-0.20%) | 1,200,884 |
| 25 May 2004 | CNY | 4.0687 | 4.0687 | 3.855 | 3.855 | 3.855 | -0.03 (-0.78%) | 3,216,951 |
| 24 May 2004 | CNY | 3.9084 | 3.9237 | 3.8626 | 3.8855 | 3.8855 | -0.023 (-0.59%) | 883,352 |
| 21 May 2004 | CNY | 3.8702 | 3.9237 | 3.8244 | 3.9084 | 3.9084 | +0.038 (+0.99%) | 2,806,126 |
