| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 1.155 | 1.1736 | 1.1451 | 1.1736 | 1.1736 | +0.008 (+0.66%) | 786,048 |
| 2 Jul 2004 | CNY | 1.178 | 1.178 | 1.1571 | 1.1659 | 1.1659 | -0.015 (-1.30%) | 1,437,836 |
| 1 Jul 2004 | CNY | 1.1484 | 1.1824 | 1.1319 | 1.1813 | 1.1813 | +0.033 (+2.86%) | 1,939,382 |
| 30 Jun 2004 | CNY | 1.1659 | 1.1813 | 1.1319 | 1.1484 | 1.1484 | -0.034 (-2.88%) | 2,022,302 |
| 29 Jun 2004 | CNY | 1.1571 | 1.1868 | 1.133 | 1.1824 | 1.1824 | +0.025 (+2.19%) | 1,978,094 |
| 28 Jun 2004 | CNY | 1.2143 | 1.2143 | 1.1495 | 1.1571 | 1.1571 | -0.057 (-4.71%) | 3,012,445 |
| 25 Jun 2004 | CNY | 1.3165 | 1.3176 | 1.2066 | 1.2143 | 1.2143 | -0.071 (-5.55%) | 7,840,450 |
| 24 Jun 2004 | CNY | 1.2835 | 1.2857 | 1.2747 | 1.2857 | 1.2857 | +0.117 (+9.96%) | 3,001,280 |
| 23 Jun 2004 | CNY | 1.1758 | 1.1758 | 1.1451 | 1.1692 | 1.1692 | -0.007 (-0.56%) | 580,479 |
| 22 Jun 2004 | CNY | 1.1758 | 1.1967 | 1.1648 | 1.1758 | 1.1758 | -0.005 (-0.47%) | 1,152,060 |
| 21 Jun 2004 | CNY | 1.1308 | 1.1813 | 1.1154 | 1.1813 | 1.1813 | +0.051 (+4.47%) | 1,488,641 |
| 18 Jun 2004 | CNY | 1.1319 | 1.1429 | 1.1077 | 1.1308 | 1.1308 | -0.01 (-0.87%) | 806,715 |
| 17 Jun 2004 | CNY | 1.1484 | 1.1517 | 1.1319 | 1.1407 | 1.1407 | -0.008 (-0.67%) | 713,258 |
| 16 Jun 2004 | CNY | 1.1429 | 1.1517 | 1.1264 | 1.1484 | 1.1484 | +0.005 (+0.48%) | 689,871 |
| 15 Jun 2004 | CNY | 1.1198 | 1.1429 | 1.1165 | 1.1429 | 1.1429 | +0.028 (+2.47%) | 672,508 |
| 14 Jun 2004 | CNY | 1.1297 | 1.1297 | 1.1 | 1.1154 | 1.1154 | -0.015 (-1.36%) | 1,105,449 |
| 11 Jun 2004 | CNY | 1.1165 | 1.1714 | 1.1165 | 1.1308 | 1.1308 | +0.003 (+0.29%) | 1,044,680 |
| 10 Jun 2004 | CNY | 1.1539 | 1.1539 | 1.0989 | 1.1275 | 1.1275 | -0.034 (-2.93%) | 1,854,652 |
| 9 Jun 2004 | CNY | 1.2088 | 1.2264 | 1.1539 | 1.1615 | 1.1615 | -0.047 (-3.91%) | 1,818,180 |
| 8 Jun 2004 | CNY | 1.2506 | 1.2506 | 1.2 | 1.2088 | 1.2088 | -0.034 (-2.74%) | 1,644,024 |
| 7 Jun 2004 | CNY | 1.2484 | 1.2528 | 1.2198 | 1.2429 | 1.2429 | -0.005 (-0.44%) | 1,367,147 |
| 4 Jun 2004 | CNY | 1.2571 | 1.2791 | 1.2198 | 1.2484 | 1.2484 | -0.026 (-2.06%) | 2,315,085 |
| 3 Jun 2004 | CNY | 1.3077 | 1.3418 | 1.2692 | 1.2747 | 1.2747 | -0.044 (-3.34%) | 3,590,732 |
| 2 Jun 2004 | CNY | 1.2528 | 1.3604 | 1.2484 | 1.3187 | 1.3187 | +0.058 (+4.63%) | 5,331,344 |
| 1 Jun 2004 | CNY | 1.2231 | 1.2615 | 1.2198 | 1.2604 | 1.2604 | +0.032 (+2.59%) | 1,232,658 |
| 31 May 2004 | CNY | 1.2582 | 1.2582 | 1.2099 | 1.2286 | 1.2286 | -0.017 (-1.33%) | 1,108,380 |
| 27 May 2004 | CNY | 1.2418 | 1.2615 | 1.2231 | 1.2451 | 1.2451 | +0.003 (+0.27%) | 2,230,965 |
| 26 May 2004 | CNY | 1.2088 | 1.2615 | 1.1978 | 1.2418 | 1.2418 | +0.019 (+1.53%) | 2,064,389 |
| 25 May 2004 | CNY | 1.2374 | 1.2637 | 1.2088 | 1.2231 | 1.2231 | -0.045 (-3.55%) | 3,162,441 |
| 24 May 2004 | CNY | 1.1758 | 1.2703 | 1.1747 | 1.2681 | 1.2681 | +0.113 (+9.79%) | 3,879,548 |
