| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | CNY | 1.2129 | 1.2244 | 1.1967 | 1.2129 | 1.2129 | 0.0 (0.0%) | 4,209,310 |
| 1 Jun 2004 | CNY | 1.2083 | 1.2221 | 1.1898 | 1.2129 | 1.2129 | +0.005 (+0.38%) | 6,070,278 |
| 31 May 2004 | CNY | 1.1921 | 1.2267 | 1.1875 | 1.2083 | 1.2083 | +0.005 (+0.38%) | 5,003,274 |
| 28 May 2004 | CNY | 1.1875 | 1.2198 | 1.1806 | 1.2037 | 1.2037 | -0.044 (-3.50%) | 9,401,977 |
| 27 May 2004 | CNY | 1.2198 | 1.252 | 1.2037 | 1.2474 | 1.2474 | +0.03 (+2.46%) | 2,936,847 |
| 25 May 2004 | CNY | 1.2865 | 1.2865 | 1.2152 | 1.2175 | 1.2175 | -0.067 (-5.19%) | 3,691,058 |
| 24 May 2004 | CNY | 1.3003 | 1.3279 | 1.2819 | 1.2842 | 1.2842 | -0.007 (-0.53%) | 888,101 |
| 21 May 2004 | CNY | 1.2819 | 1.3095 | 1.2704 | 1.2911 | 1.2911 | +0.011 (+0.90%) | 2,213,096 |
| 20 May 2004 | CNY | 1.3141 | 1.3325 | 1.2658 | 1.2796 | 1.2796 | -0.039 (-2.97%) | 2,623,212 |
| 19 May 2004 | CNY | 1.321 | 1.3394 | 1.298 | 1.3187 | 1.3187 | -0.002 (-0.17%) | 5,213,253 |
| 18 May 2004 | CNY | 1.2727 | 1.3256 | 1.2612 | 1.321 | 1.321 | +0.048 (+3.80%) | 2,412,377 |
| 17 May 2004 | CNY | 1.2727 | 1.2865 | 1.2658 | 1.2727 | 1.2727 | 0.0 (0.0%) | 1,461,641 |
| 14 May 2004 | CNY | 1.3095 | 1.3095 | 1.2704 | 1.2727 | 1.2727 | -0.037 (-2.81%) | 2,080,448 |
| 13 May 2004 | CNY | 1.3072 | 1.3233 | 1.298 | 1.3095 | 1.3095 | -0.009 (-0.70%) | 2,353,153 |
| 12 May 2004 | CNY | 1.2773 | 1.321 | 1.2658 | 1.3187 | 1.3187 | +0.037 (+2.87%) | 2,494,809 |
| 11 May 2004 | CNY | 1.2681 | 1.2865 | 1.2543 | 1.2819 | 1.2819 | +0.009 (+0.72%) | 1,912,465 |
| 10 May 2004 | CNY | 1.321 | 1.3371 | 1.2681 | 1.2727 | 1.2727 | -0.053 (-3.99%) | 3,329,673 |
| 30 Apr 2004 | CNY | 1.3164 | 1.344 | 1.3072 | 1.3256 | 1.3256 | +0.014 (+1.05%) | 5,463,689 |
| 29 Apr 2004 | CNY | 1.3463 | 1.3532 | 1.3049 | 1.3118 | 1.3118 | +0.007 (+0.53%) | 15,104,978 |
| 28 Apr 2004 | CNY | 1.275 | 1.321 | 1.2474 | 1.3049 | 1.3049 | +0.028 (+2.16%) | 6,232,942 |
| 27 Apr 2004 | CNY | 1.2888 | 1.298 | 1.252 | 1.2773 | 1.2773 | -0.007 (-0.54%) | 4,334,120 |
| 26 Apr 2004 | CNY | 1.2658 | 1.2911 | 1.2658 | 1.2842 | 1.2842 | +0.018 (+1.45%) | 4,688,087 |
| 23 Apr 2004 | CNY | 1.2405 | 1.298 | 1.2405 | 1.2658 | 1.2658 | +0.021 (+1.66%) | 8,605,184 |
| 22 Apr 2004 | CNY | 1.275 | 1.2888 | 1.2336 | 1.2451 | 1.2451 | -0.037 (-2.87%) | 7,488,572 |
| 21 Apr 2004 | CNY | 1.2911 | 1.3049 | 1.2727 | 1.2819 | 1.2819 | -0.009 (-0.71%) | 5,181,103 |
| 20 Apr 2004 | CNY | 1.2842 | 1.3003 | 1.2658 | 1.2911 | 1.2911 | +0.009 (+0.72%) | 4,313,046 |
| 19 Apr 2004 | CNY | 1.2658 | 1.3049 | 1.2658 | 1.2819 | 1.2819 | +0.005 (+0.36%) | 5,540,176 |
| 16 Apr 2004 | CNY | 1.3049 | 1.3164 | 1.2474 | 1.2773 | 1.2773 | -0.03 (-2.29%) | 9,654,954 |
| 15 Apr 2004 | CNY | 1.3325 | 1.3532 | 1.3003 | 1.3072 | 1.3072 | -0.028 (-2.07%) | 6,316,456 |
| 14 Apr 2004 | CNY | 1.3578 | 1.3694 | 1.321 | 1.3348 | 1.3348 | -0.028 (-2.03%) | 7,915,399 |
