| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 1.419 | 1.4402 | 1.3473 | 1.3538 | 1.3538 | -0.069 (-4.82%) | 4,478,708 |
| 24 Jun 2004 | CNY | 1.3864 | 1.4386 | 1.3864 | 1.4223 | 1.4223 | +0.036 (+2.59%) | 7,415,124 |
| 23 Jun 2004 | CNY | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 1.3864 | 0.0 (0.0%) | 0 |
| 22 Jun 2004 | CNY | 1.3831 | 1.4076 | 1.3782 | 1.3864 | 1.3864 | +0.011 (+0.83%) | 3,281,254 |
| 21 Jun 2004 | CNY | 1.3685 | 1.3782 | 1.3554 | 1.375 | 1.375 | +0.02 (+1.45%) | 2,029,903 |
| 18 Jun 2004 | CNY | 1.357 | 1.3668 | 1.3391 | 1.3554 | 1.3554 | -0.005 (-0.36%) | 1,911,648 |
| 17 Jun 2004 | CNY | 1.3782 | 1.3782 | 1.3375 | 1.3603 | 1.3603 | +0.003 (+0.24%) | 2,320,856 |
| 16 Jun 2004 | CNY | 1.3456 | 1.3734 | 1.3456 | 1.357 | 1.357 | +0.011 (+0.85%) | 2,178,347 |
| 15 Jun 2004 | CNY | 1.3375 | 1.3619 | 1.3212 | 1.3456 | 1.3456 | +0.016 (+1.23%) | 1,740,176 |
| 14 Jun 2004 | CNY | 1.3619 | 1.3782 | 1.313 | 1.3293 | 1.3293 | -0.025 (-1.81%) | 3,167,849 |
| 11 Jun 2004 | CNY | 1.3521 | 1.3782 | 1.3473 | 1.3538 | 1.3538 | +0.002 (+0.13%) | 1,167,344 |
| 10 Jun 2004 | CNY | 1.3293 | 1.3701 | 1.3261 | 1.3521 | 1.3521 | +0.026 (+1.96%) | 2,152,597 |
| 9 Jun 2004 | CNY | 1.4027 | 1.4027 | 1.3212 | 1.3261 | 1.3261 | -0.059 (-4.24%) | 2,207,310 |
| 8 Jun 2004 | CNY | 1.419 | 1.419 | 1.3717 | 1.3848 | 1.3848 | -0.028 (-1.96%) | 1,844,820 |
| 7 Jun 2004 | CNY | 1.4435 | 1.4435 | 1.3978 | 1.4125 | 1.4125 | -0.026 (-1.81%) | 1,044,723 |
| 4 Jun 2004 | CNY | 1.4272 | 1.4467 | 1.4223 | 1.4386 | 1.4386 | +0.008 (+0.57%) | 1,486,156 |
| 3 Jun 2004 | CNY | 1.4712 | 1.4761 | 1.4223 | 1.4304 | 1.4304 | -0.039 (-2.67%) | 3,555,917 |
| 2 Jun 2004 | CNY | 1.4402 | 1.481 | 1.4353 | 1.4696 | 1.4696 | +0.036 (+2.50%) | 4,930,747 |
| 1 Jun 2004 | CNY | 1.4027 | 1.4337 | 1.3946 | 1.4337 | 1.4337 | +0.037 (+2.69%) | 2,380,916 |
| 31 May 2004 | CNY | 1.4272 | 1.4304 | 1.3913 | 1.3962 | 1.3962 | -0.023 (-1.61%) | 1,558,680 |
| 28 May 2004 | CNY | 1.4223 | 1.4484 | 1.4158 | 1.419 | 1.419 | +0.003 (+0.23%) | 2,745,465 |
| 27 May 2004 | CNY | 1.3864 | 1.419 | 1.3473 | 1.4158 | 1.4158 | +0.041 (+2.97%) | 2,438,124 |
| 26 May 2004 | CNY | 1.3668 | 1.3831 | 1.3473 | 1.375 | 1.375 | +0.006 (+0.47%) | 1,612,148 |
| 25 May 2004 | CNY | 1.4402 | 1.4402 | 1.3636 | 1.3685 | 1.3685 | -0.06 (-4.22%) | 2,404,643 |
| 24 May 2004 | CNY | 1.4663 | 1.4728 | 1.4207 | 1.4288 | 1.4288 | -0.016 (-1.13%) | 1,233,559 |
| 21 May 2004 | CNY | 1.481 | 1.481 | 1.4337 | 1.4451 | 1.4451 | -0.02 (-1.34%) | 1,922,016 |
| 20 May 2004 | CNY | 1.494 | 1.494 | 1.4582 | 1.4647 | 1.4647 | -0.016 (-1.10%) | 1,857,695 |
| 19 May 2004 | CNY | 1.4826 | 1.5136 | 1.4663 | 1.481 | 1.481 | -0.003 (-0.22%) | 3,238,000 |
| 18 May 2004 | CNY | 1.3701 | 1.525 | 1.3701 | 1.4843 | 1.4843 | +0.021 (+1.45%) | 4,380,606 |
| 17 May 2004 | CNY | 1.4647 | 1.4761 | 1.4353 | 1.4631 | 1.4631 | +0.003 (+0.23%) | 2,493,469 |
