| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 5.6173 | 5.7284 | 5.5864 | 5.679 | 5.679 | +0.012 (+0.22%) | 157,629 |
| 2 Jul 2004 | CNY | 5.5556 | 5.7161 | 5.4938 | 5.6667 | 5.6667 | +0.13 (+2.34%) | 914,652 |
| 1 Jul 2004 | CNY | 5.5864 | 5.6482 | 5.4321 | 5.537 | 5.537 | +0.012 (+0.22%) | 836,794 |
| 30 Jun 2004 | CNY | 5.3086 | 5.6543 | 5.3086 | 5.5247 | 5.5247 | +0.185 (+3.47%) | 1,208,246 |
| 29 Jun 2004 | CNY | 5.4383 | 5.4815 | 5.1975 | 5.3395 | 5.3395 | -0.235 (-4.21%) | 1,190,894 |
| 28 Jun 2004 | CNY | 5.9259 | 6.0185 | 5.3704 | 5.5741 | 5.5741 | -0.383 (-6.42%) | 1,159,398 |
| 25 Jun 2004 | CNY | 5.9321 | 6.0494 | 5.8642 | 5.9568 | 5.9568 | -0.056 (-0.92%) | 652,294 |
| 24 Jun 2004 | CNY | 5.8025 | 6.1049 | 5.8025 | 6.0123 | 6.0123 | +0.062 (+1.04%) | 1,575,901 |
| 23 Jun 2004 | CNY | 6.0432 | 6.0432 | 5.8025 | 5.9506 | 5.9506 | -0.049 (-0.82%) | 1,273,472 |
| 22 Jun 2004 | CNY | 6.0494 | 6.0679 | 5.9568 | 6 | 6 | -0.031 (-0.51%) | 970,221 |
| 21 Jun 2004 | CNY | 6.0494 | 6.0803 | 5.963 | 6.0309 | 6.0309 | 0.0 (0.0%) | 385,981 |
| 18 Jun 2004 | CNY | 5.9136 | 6.0679 | 5.9136 | 6.0309 | 6.0309 | -0.037 (-0.61%) | 543,137 |
| 17 Jun 2004 | CNY | 6.1605 | 6.2654 | 6.0494 | 6.0679 | 6.0679 | -0.099 (-1.60%) | 866,500 |
| 16 Jun 2004 | CNY | 6.0864 | 6.2222 | 6.0494 | 6.1667 | 6.1667 | +0.062 (+1.01%) | 1,108,128 |
| 15 Jun 2004 | CNY | 5.9691 | 6.1296 | 5.9691 | 6.1049 | 6.1049 | +0.111 (+1.85%) | 602,576 |
| 14 Jun 2004 | CNY | 6.1111 | 6.2654 | 5.9383 | 5.9938 | 5.9938 | -0.13 (-2.12%) | 450,198 |
| 11 Jun 2004 | CNY | 5.9259 | 6.2161 | 5.9259 | 6.1235 | 6.1235 | +0.198 (+3.33%) | 1,243,081 |
| 10 Jun 2004 | CNY | 5.9877 | 6.0803 | 5.8765 | 5.9259 | 5.9259 | -0.068 (-1.13%) | 403,321 |
| 9 Jun 2004 | CNY | 5.9877 | 6.142 | 5.8642 | 5.9938 | 5.9938 | -0.025 (-0.41%) | 457,488 |
| 8 Jun 2004 | CNY | 5.9568 | 6.1111 | 5.9259 | 6.0185 | 6.0185 | +0.08 (+1.35%) | 304,543 |
| 7 Jun 2004 | CNY | 6.1111 | 6.1111 | 5.9259 | 5.9383 | 5.9383 | -0.179 (-2.93%) | 908,275 |
| 4 Jun 2004 | CNY | 6.0803 | 6.1482 | 6.0062 | 6.1173 | 6.1173 | +0.006 (+0.10%) | 1,136,702 |
| 3 Jun 2004 | CNY | 6.1914 | 6.2284 | 6.0803 | 6.1111 | 6.1111 | -0.093 (-1.49%) | 1,285,340 |
| 2 Jun 2004 | CNY | 6.1728 | 6.2716 | 6.1482 | 6.2037 | 6.2037 | +0.018 (+0.30%) | 1,902,218 |
| 1 Jun 2004 | CNY | 6.1667 | 6.3457 | 6.0494 | 6.1852 | 6.1852 | +0.018 (+0.30%) | 2,608,515 |
| 31 May 2004 | CNY | 5.9568 | 6.1667 | 5.9198 | 6.1667 | 6.1667 | +0.185 (+3.10%) | 2,570,805 |
| 28 May 2004 | CNY | 5.8148 | 6.0185 | 5.8025 | 5.9815 | 5.9815 | +0.123 (+2.11%) | 1,792,534 |
| 27 May 2004 | CNY | 5.5864 | 5.8642 | 5.5123 | 5.858 | 5.858 | +0.247 (+4.40%) | 1,838,896 |
| 26 May 2004 | CNY | 5.7099 | 5.8025 | 5.5494 | 5.6111 | 5.6111 | -0.13 (-2.26%) | 4,264,617 |
| 25 May 2004 | CNY | 6.6358 | 6.6358 | 5.6173 | 5.7407 | 5.7407 | -0.29 (-4.81%) | 5,078,134 |
