| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 1.3935 | 1.3935 | 1.2795 | 1.3809 | 1.3809 | -0.029 (-2.02%) | 1,414,690 |
| 25 Jun 2004 | CNY | 1.4347 | 1.4347 | 1.3872 | 1.4094 | 1.4094 | -0.025 (-1.76%) | 2,084,055 |
| 24 Jun 2004 | CNY | 1.4727 | 1.4791 | 1.4252 | 1.4347 | 1.4347 | -0.035 (-2.37%) | 2,405,972 |
| 23 Jun 2004 | CNY | 1.4886 | 1.4917 | 1.4664 | 1.4695 | 1.4695 | -0.022 (-1.49%) | 1,067,688 |
| 22 Jun 2004 | CNY | 1.4886 | 1.4949 | 1.4664 | 1.4917 | 1.4917 | +0.016 (+1.07%) | 3,195,676 |
| 21 Jun 2004 | CNY | 1.4822 | 1.4854 | 1.4569 | 1.4759 | 1.4759 | -0.003 (-0.22%) | 2,020,540 |
| 18 Jun 2004 | CNY | 1.4727 | 1.4854 | 1.4632 | 1.4791 | 1.4791 | -0.009 (-0.64%) | 2,132,825 |
| 17 Jun 2004 | CNY | 1.5487 | 1.5487 | 1.4822 | 1.4886 | 1.4886 | -0.051 (-3.29%) | 1,165,572 |
| 16 Jun 2004 | CNY | 1.5202 | 1.5519 | 1.4949 | 1.5392 | 1.5392 | +0.025 (+1.67%) | 2,669,306 |
| 15 Jun 2004 | CNY | 1.5044 | 1.5171 | 1.4759 | 1.5139 | 1.5139 | +0.009 (+0.63%) | 2,116,495 |
| 14 Jun 2004 | CNY | 1.5424 | 1.5487 | 1.4727 | 1.5044 | 1.5044 | -0.035 (-2.26%) | 1,162,724 |
| 11 Jun 2004 | CNY | 1.5836 | 1.6121 | 1.5392 | 1.5392 | 1.5392 | -0.013 (-0.82%) | 2,396,496 |
| 10 Jun 2004 | CNY | 1.5519 | 1.5772 | 1.5392 | 1.5519 | 1.5519 | 0.0 (0.0%) | 3,655,292 |
| 9 Jun 2004 | CNY | 1.5899 | 1.5899 | 1.5487 | 1.5519 | 1.5519 | -0.041 (-2.59%) | 5,364,244 |
| 8 Jun 2004 | CNY | 1.6247 | 1.6406 | 1.5836 | 1.5931 | 1.5931 | -0.032 (-1.94%) | 3,984,610 |
| 7 Jun 2004 | CNY | 1.6722 | 1.6722 | 1.6152 | 1.6247 | 1.6247 | -0.054 (-3.21%) | 1,635,342 |
| 4 Jun 2004 | CNY | 1.6786 | 1.6849 | 1.6342 | 1.6786 | 1.6786 | -0.006 (-0.37%) | 2,857,442 |
| 3 Jun 2004 | CNY | 1.7166 | 1.7198 | 1.6786 | 1.6849 | 1.6849 | -0.048 (-2.74%) | 2,149,585 |
| 2 Jun 2004 | CNY | 1.7103 | 1.7483 | 1.7103 | 1.7324 | 1.7324 | -0.022 (-1.27%) | 2,357,805 |
| 1 Jun 2004 | CNY | 1.7324 | 1.7578 | 1.7134 | 1.7546 | 1.7546 | +0.022 (+1.28%) | 3,492,103 |
| 31 May 2004 | CNY | 1.7071 | 1.7356 | 1.7071 | 1.7324 | 1.7324 | +0.019 (+1.11%) | 3,021,868 |
| 28 May 2004 | CNY | 1.7166 | 1.7198 | 1.6722 | 1.7134 | 1.7134 | -0.003 (-0.19%) | 2,147,021 |
| 27 May 2004 | CNY | 1.7007 | 1.7261 | 1.6722 | 1.7166 | 1.7166 | +0.016 (+0.93%) | 1,699,757 |
| 26 May 2004 | CNY | 1.7103 | 1.7293 | 1.6786 | 1.7007 | 1.7007 | -0.01 (-0.56%) | 855,350 |
| 25 May 2004 | CNY | 1.7736 | 1.7736 | 1.7071 | 1.7103 | 1.7103 | -0.067 (-3.74%) | 4,957,559 |
| 24 May 2004 | CNY | 1.7578 | 1.7831 | 1.7103 | 1.7768 | 1.7768 | +0.019 (+1.08%) | 11,994,375 |
| 21 May 2004 | CNY | 1.7578 | 1.7799 | 1.7419 | 1.7578 | 1.7578 | 0.0 (0.0%) | 694,188 |
| 20 May 2004 | CNY | 1.7546 | 1.7894 | 1.7293 | 1.7578 | 1.7578 | -5.813 (-76.78%) | 2,572,003 |
| 20 May 2004 |
|
|||||||
| 19 May 2004 | CNY | 1.9383 | 1.9404 | 1.8602 | 1.8665 | 1.8665 | -0.027 (-1.45%) | 5,623,114 |
| 18 May 2004 | CNY | 1.858 | 1.9003 | 1.8369 | 1.8939 | 1.8939 | +0.034 (+1.81%) | 3,897,106 |
