| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | CNY | 1.8223 | 1.8754 | 1.8223 | 1.8451 | 1.8451 | -0.004 (-0.20%) | 600,169 |
| 21 Jun 2004 | CNY | 1.7996 | 1.8526 | 1.7844 | 1.8488 | 1.8488 | +0.057 (+3.17%) | 527,028 |
| 18 Jun 2004 | CNY | 1.7731 | 1.7996 | 1.7617 | 1.792 | 1.792 | +0.03 (+1.72%) | 620,656 |
| 17 Jun 2004 | CNY | 1.8488 | 1.8564 | 1.7352 | 1.7617 | 1.7617 | -0.087 (-4.71%) | 964,596 |
| 16 Jun 2004 | CNY | 1.8678 | 1.8678 | 1.8185 | 1.8488 | 1.8488 | -0.008 (-0.41%) | 687,325 |
| 15 Jun 2004 | CNY | 1.7806 | 1.8678 | 1.7806 | 1.8564 | 1.8564 | +0.064 (+3.59%) | 476,746 |
| 14 Jun 2004 | CNY | 1.9284 | 1.9284 | 1.7806 | 1.792 | 1.792 | -0.136 (-7.07%) | 1,017,653 |
| 11 Jun 2004 | CNY | 1.9511 | 1.9928 | 1.9132 | 1.9284 | 1.9284 | 0.0 (0.0%) | 792,773 |
| 10 Jun 2004 | CNY | 1.8943 | 1.9625 | 1.8943 | 1.9284 | 1.9284 | +0.03 (+1.60%) | 1,111,226 |
| 9 Jun 2004 | CNY | 2.0193 | 2.0572 | 1.8943 | 1.8981 | 1.8981 | -0.121 (-6.00%) | 1,829,072 |
| 8 Jun 2004 | CNY | 2.0534 | 2.0799 | 2.008 | 2.0193 | 2.0193 | -0.064 (-3.09%) | 682,125 |
| 7 Jun 2004 | CNY | 2.1709 | 2.1974 | 2.0458 | 2.0837 | 2.0837 | -0.057 (-2.66%) | 1,209,964 |
| 4 Jun 2004 | CNY | 2.1595 | 2.186 | 2.114 | 2.1406 | 2.1406 | -0.015 (-0.70%) | 1,403,054 |
| 3 Jun 2004 | CNY | 2.205 | 2.205 | 2.1406 | 2.1557 | 2.1557 | -0.049 (-2.24%) | 2,561,997 |
| 2 Jun 2004 | CNY | 2.1027 | 2.2163 | 2.0875 | 2.205 | 2.205 | +0.087 (+4.12%) | 5,601,973 |
| 1 Jun 2004 | CNY | 2.0762 | 2.1178 | 2.0686 | 2.1178 | 2.1178 | +0.023 (+1.08%) | 1,001,196 |
| 31 May 2004 | CNY | 2.0837 | 2.0989 | 2.0458 | 2.0951 | 2.0951 | +0.011 (+0.55%) | 537,539 |
| 28 May 2004 | CNY | 2.0686 | 2.133 | 2.0421 | 2.0837 | 2.0837 | +0.023 (+1.10%) | 1,575,733 |
| 27 May 2004 | CNY | 1.9511 | 2.0837 | 1.9511 | 2.061 | 2.061 | +0.106 (+5.43%) | 1,552,508 |
| 26 May 2004 | CNY | 1.9549 | 1.9777 | 1.9322 | 1.9549 | 1.9549 | -0.023 (-1.15%) | 883,461 |
| 25 May 2004 | CNY | 2.1178 | 2.1178 | 1.9663 | 1.9777 | 1.9777 | -0.14 (-6.62%) | 1,201,021 |
| 24 May 2004 | CNY | 2.1178 | 2.1178 | 2.1178 | 2.1178 | 2.1178 | 0.0 (0.0%) | 0 |
| 21 May 2004 | CNY | 2.1254 | 2.1557 | 2.0648 | 2.1178 | 2.1178 | -0.011 (-0.54%) | 995,566 |
| 20 May 2004 | CNY | 2.1406 | 2.1822 | 2.0837 | 2.1292 | 2.1292 | -0.023 (-1.05%) | 1,266,692 |
| 19 May 2004 | CNY | 2.0762 | 2.1747 | 2.0762 | 2.1519 | 2.1519 | +0.023 (+1.07%) | 3,377,293 |
| 18 May 2004 | CNY | 2.0572 | 2.1292 | 1.9777 | 2.1292 | 2.1292 | +0.072 (+3.50%) | 3,933,008 |
| 17 May 2004 | CNY | 2.0269 | 2.061 | 1.9814 | 2.0572 | 2.0572 | +0.03 (+1.49%) | 706,781 |
| 14 May 2004 | CNY | 2.0307 | 2.0496 | 1.9852 | 2.0269 | 2.0269 | -0.023 (-1.11%) | 553,753 |
| 13 May 2004 | CNY | 2.0496 | 2.0648 | 2.0269 | 2.0496 | 2.0496 | -0.034 (-1.64%) | 448,791 |
| 12 May 2004 | CNY | 2.0231 | 2.1027 | 2.0231 | 2.0837 | 2.0837 | +0.061 (+3.00%) | 1,118,672 |
