| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | CNY | 1.86 | 1.8867 | 1.8333 | 1.8367 | 1.8367 | -0.04 (-2.13%) | 2,209,170 |
| 23 Jun 2004 | CNY | 1.8933 | 1.8933 | 1.8267 | 1.8767 | 1.8767 | -0.02 (-1.05%) | 1,730,829 |
| 22 Jun 2004 | CNY | 1.8367 | 1.9567 | 1.8333 | 1.8967 | 1.8967 | +0.08 (+4.40%) | 4,857,174 |
| 18 Jun 2004 | CNY | 1.8667 | 1.8933 | 1.7567 | 1.8167 | 1.8167 | -0.077 (-4.05%) | 4,954,947 |
| 17 Jun 2004 | CNY | 2.0033 | 2.0233 | 1.87 | 1.8933 | 1.8933 | -0.073 (-3.73%) | 9,876,132 |
| 16 Jun 2004 | CNY | 1.7867 | 1.9667 | 1.7733 | 1.9667 | 1.9667 | +0.18 (+10.07%) | 6,913,923 |
| 15 Jun 2004 | CNY | 1.75 | 1.8133 | 1.73 | 1.7867 | 1.7867 | +0.037 (+2.10%) | 2,188,041 |
| 14 Jun 2004 | CNY | 1.8567 | 1.86 | 1.7267 | 1.75 | 1.75 | -0.113 (-6.08%) | 3,123,114 |
| 11 Jun 2004 | CNY | 1.8667 | 1.9167 | 1.85 | 1.8633 | 1.8633 | +0.01 (+0.54%) | 1,918,578 |
| 10 Jun 2004 | CNY | 1.8933 | 1.91 | 1.85 | 1.8533 | 1.8533 | -0.04 (-2.11%) | 2,542,137 |
| 9 Jun 2004 | CNY | 2.02 | 2.04 | 1.8433 | 1.8933 | 1.8933 | -0.137 (-6.73%) | 5,065,440 |
| 8 Jun 2004 | CNY | 2.0367 | 2.0633 | 2.03 | 2.03 | 2.03 | -0.017 (-0.82%) | 1,768,167 |
| 7 Jun 2004 | CNY | 2.0833 | 2.0833 | 2.03 | 2.0467 | 2.0467 | -0.037 (-1.76%) | 2,098,938 |
| 4 Jun 2004 | CNY | 2.1133 | 2.13 | 2.0733 | 2.0833 | 2.0833 | -0.037 (-1.73%) | 2,570,121 |
| 3 Jun 2004 | CNY | 2.1667 | 2.1767 | 2.1167 | 2.12 | 2.12 | -0.047 (-2.16%) | 5,989,161 |
| 2 Jun 2004 | CNY | 2.1033 | 2.1733 | 2.07 | 2.1667 | 2.1667 | +0.063 (+3.01%) | 7,094,199 |
| 1 Jun 2004 | CNY | 2.0733 | 2.1067 | 2.0533 | 2.1033 | 2.1033 | +0.03 (+1.45%) | 2,704,569 |
| 31 May 2004 | CNY | 2.0667 | 2.09 | 2.05 | 2.0733 | 2.0733 | +0.007 (+0.32%) | 1,236,420 |
| 28 May 2004 | CNY | 2.11 | 2.1167 | 2.06 | 2.0667 | 2.0667 | -0.027 (-1.27%) | 1,641,258 |
| 27 May 2004 | CNY | 2.0367 | 2.1233 | 2.02 | 2.0933 | 2.0933 | +0.057 (+2.78%) | 2,823,642 |
| 26 May 2004 | CNY | 2.0167 | 2.06 | 2.0167 | 2.0367 | 2.0367 | +0.007 (+0.33%) | 1,565,676 |
| 25 May 2004 | CNY | 2.0533 | 2.0833 | 2.0167 | 2.03 | 2.03 | -0.027 (-1.30%) | 2,774,202 |
| 24 May 2004 | CNY | 2.1033 | 2.12 | 2.05 | 2.0567 | 2.0567 | -0.047 (-2.22%) | 3,692,286 |
| 21 May 2004 | CNY | 2.1033 | 2.1267 | 2.0767 | 2.1033 | 2.1033 | 0.0 (0.0%) | 2,106,102 |
| 20 May 2004 | CNY | 2.1633 | 2.18 | 2.0933 | 2.1033 | 2.1033 | -0.057 (-2.63%) | 2,942,691 |
| 19 May 2004 | CNY | 2.18 | 2.2233 | 2.1433 | 2.16 | 2.16 | -0.02 (-0.92%) | 5,292,954 |
| 18 May 2004 | CNY | 2.1 | 2.1933 | 2.0933 | 2.18 | 2.18 | +0.06 (+2.83%) | 3,884,607 |
| 17 May 2004 | CNY | 2.2133 | 2.2133 | 2.1133 | 2.12 | 2.12 | -0.103 (-4.65%) | 6,501,714 |
| 14 May 2004 | CNY | 2.1833 | 2.2433 | 2.1533 | 2.2233 | 2.2233 | +0.05 (+2.30%) | 10,023,429 |
| 13 May 2004 | CNY | 2.1767 | 2.1933 | 2.1433 | 2.1733 | 2.1733 | -0.013 (-0.61%) | 4,595,427 |
