| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | CNY | 3.299 | 3.3726 | 3.2598 | 3.2941 | 3.2941 | -0.005 (-0.15%) | 197,998 |
| 23 Jun 2004 | CNY | 3.3235 | 3.3235 | 3.2353 | 3.299 | 3.299 | -0.025 (-0.74%) | 292,858 |
| 22 Jun 2004 | CNY | 3.3284 | 3.3284 | 3.2745 | 3.3235 | 3.3235 | -0.005 (-0.15%) | 370,833 |
| 21 Jun 2004 | CNY | 3.2892 | 3.3726 | 3.2696 | 3.3284 | 3.3284 | +0.039 (+1.19%) | 289,178 |
| 18 Jun 2004 | CNY | 3.3039 | 3.3578 | 3.2402 | 3.2892 | 3.2892 | -0.015 (-0.44%) | 215,872 |
| 17 Jun 2004 | CNY | 3.3235 | 3.3824 | 3.2745 | 3.3039 | 3.3039 | -0.02 (-0.59%) | 411,076 |
| 16 Jun 2004 | CNY | 3.2451 | 3.3726 | 3.2451 | 3.3235 | 3.3235 | +0.073 (+2.26%) | 780,791 |
| 15 Jun 2004 | CNY | 3.2108 | 3.2843 | 3.0833 | 3.25 | 3.25 | +0.029 (+0.91%) | 609,154 |
| 14 Jun 2004 | CNY | 3.3137 | 3.3284 | 3.1324 | 3.2206 | 3.2206 | -0.103 (-3.10%) | 619,862 |
| 11 Jun 2004 | CNY | 3.3726 | 3.3824 | 3.2402 | 3.3235 | 3.3235 | -0.049 (-1.46%) | 527,017 |
| 10 Jun 2004 | CNY | 3.3578 | 3.4559 | 3.2843 | 3.3726 | 3.3726 | +0.015 (+0.44%) | 607,146 |
| 9 Jun 2004 | CNY | 3.3137 | 3.4118 | 3.3137 | 3.3578 | 3.3578 | +1.728 (+106.06%) | 757,266 |
| 9 Jun 2004 |
|
|||||||
| 8 Jun 2004 | CNY | 3.3241 | 3.3272 | 3.2169 | 3.3241 | 3.3241 | -0.009 (-0.28%) | 1,682,928 |
| 7 Jun 2004 | CNY | 3.4681 | 3.4712 | 3.3088 | 3.3333 | 3.3333 | -0.156 (-4.48%) | 1,114,003 |
| 4 Jun 2004 | CNY | 3.3701 | 3.5846 | 3.3701 | 3.4896 | 3.4896 | -0.077 (-2.15%) | 2,879,174 |
| 3 Jun 2004 | CNY | 3.5999 | 3.6091 | 3.557 | 3.5662 | 3.5662 | -0.028 (-0.77%) | 982,245 |
| 2 Jun 2004 | CNY | 3.6121 | 3.6152 | 3.5876 | 3.5938 | 3.5938 | -0.021 (-0.59%) | 1,392,027 |
| 1 Jun 2004 | CNY | 3.6152 | 3.6305 | 3.6091 | 3.6152 | 3.6152 | +0.006 (+0.17%) | 1,191,719 |
| 28 May 2004 | CNY | 3.5999 | 3.6152 | 3.5539 | 3.6091 | 3.6091 | -0.003 (-0.08%) | 1,446,177 |
| 27 May 2004 | CNY | 3.5999 | 3.6152 | 3.5386 | 3.6121 | 3.6121 | +0.012 (+0.34%) | 921,880 |
| 26 May 2004 | CNY | 3.5784 | 3.6275 | 3.5601 | 3.5999 | 3.5999 | +0.015 (+0.43%) | 1,144,874 |
| 25 May 2004 | CNY | 3.6029 | 3.6152 | 3.5539 | 3.5846 | 3.5846 | -0.031 (-0.85%) | 1,123,175 |
| 24 May 2004 | CNY | 3.6305 | 3.6428 | 3.5999 | 3.6152 | 3.6152 | -0.012 (-0.34%) | 507,160 |
| 21 May 2004 | CNY | 3.6091 | 3.6336 | 3.5264 | 3.6275 | 3.6275 | +0.006 (+0.17%) | 3,449,013 |
| 20 May 2004 | CNY | 3.6183 | 3.6244 | 3.5999 | 3.6213 | 3.6213 | +0.009 (+0.25%) | 2,041,305 |
| 19 May 2004 | CNY | 3.6091 | 3.6244 | 3.5999 | 3.6121 | 3.6121 | -0.003 (-0.09%) | 742,560 |
| 18 May 2004 | CNY | 3.5692 | 3.6152 | 3.5692 | 3.6152 | 3.6152 | +0.031 (+0.85%) | 1,141,639 |
| 17 May 2004 | CNY | 3.5478 | 3.6152 | 3.5478 | 3.5846 | 3.5846 | +0.015 (+0.43%) | 1,170,470 |
| 14 May 2004 | CNY | 3.5846 | 3.5938 | 3.5233 | 3.5692 | 3.5692 | -0.031 (-0.85%) | 2,001,344 |
| 13 May 2004 | CNY | 3.5723 | 3.6275 | 3.5202 | 3.5999 | 3.5999 | +0.028 (+0.77%) | 3,736,937 |
