| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 6.6864 | 6.7001 | 6.5134 | 6.6409 | 6.6409 | -0.055 (-0.82%) | 195,959 |
| 4 Jun 2004 | CNY | 6.65 | 6.7365 | 6.5089 | 6.6955 | 6.6955 | -0.032 (-0.47%) | 224,390 |
| 3 Jun 2004 | CNY | 6.7365 | 6.782 | 6.5999 | 6.7274 | 6.7274 | -0.055 (-0.81%) | 404,968 |
| 2 Jun 2004 | CNY | 6.7911 | 6.8366 | 6.7729 | 6.782 | 6.782 | 0.0 (0.0%) | 299,244 |
| 1 Jun 2004 | CNY | 6.7137 | 6.8503 | 6.6909 | 6.782 | 6.782 | +0.1 (+1.50%) | 1,286,791 |
| 31 May 2004 | CNY | 6.6454 | 6.7592 | 6.6454 | 6.6818 | 6.6818 | +0.032 (+0.48%) | 101,413 |
| 28 May 2004 | CNY | 6.7137 | 6.7137 | 6.5589 | 6.65 | 6.65 | -0.064 (-0.95%) | 247,250 |
| 27 May 2004 | CNY | 6.5316 | 6.7183 | 6.5316 | 6.7137 | 6.7137 | +0.182 (+2.79%) | 272,467 |
| 26 May 2004 | CNY | 6.4634 | 6.5362 | 6.4406 | 6.5316 | 6.5316 | +0.068 (+1.06%) | 268,741 |
| 25 May 2004 | CNY | 6.4224 | 6.5498 | 6.3769 | 6.4634 | 6.4634 | +0.032 (+0.50%) | 474,552 |
| 24 May 2004 | CNY | 6.4178 | 6.5043 | 6.4178 | 6.4315 | 6.4315 | -0.009 (-0.14%) | 93,372 |
| 20 May 2004 | CNY | 6.5453 | 6.5453 | 6.3951 | 6.4406 | 6.4406 | -0.064 (-0.98%) | 181,164 |
| 19 May 2004 | CNY | 6.5089 | 6.5498 | 6.3723 | 6.5043 | 6.5043 | -0.005 (-0.07%) | 362,922 |
| 18 May 2004 | CNY | 6.4861 | 6.5544 | 6.1721 | 6.5089 | 6.5089 | -0.009 (-0.14%) | 741,966 |
| 17 May 2004 | CNY | 6.6818 | 6.6818 | 6.518 | 6.518 | 6.518 | -0.191 (-2.85%) | 327,664 |
| 14 May 2004 | CNY | 6.7729 | 6.782 | 6.5999 | 6.7092 | 6.7092 | -0.059 (-0.87%) | 648,662 |
| 13 May 2004 | CNY | 6.6682 | 6.8047 | 6.6227 | 6.7683 | 6.7683 | +0.1 (+1.50%) | 507,821 |
| 12 May 2004 | CNY | 6.6909 | 6.7638 | 6.5453 | 6.6682 | 6.6682 | -0.055 (-0.81%) | 990,324 |
| 11 May 2004 | CNY | 6.782 | 6.8639 | 6.6682 | 6.7228 | 6.7228 | -0.064 (-0.94%) | 1,321,495 |
| 10 May 2004 | CNY | 6.782 | 6.9185 | 6.6454 | 6.7865 | 6.7865 | +0.014 (+0.20%) | 1,293,505 |
| 30 Apr 2004 | CNY | 6.6454 | 6.8047 | 6.5772 | 6.7729 | 6.7729 | +0.123 (+1.85%) | 512,467 |
| 29 Apr 2004 | CNY | 6.7046 | 6.782 | 6.5726 | 6.65 | 6.65 | -0.146 (-2.14%) | 1,124,894 |
| 28 Apr 2004 | CNY | 6.8412 | 6.8412 | 6.6727 | 6.7956 | 6.7956 | -0.023 (-0.33%) | 659,770 |
| 27 Apr 2004 | CNY | 6.7365 | 6.8503 | 6.6909 | 6.8184 | 6.8184 | +0.1 (+1.49%) | 2,660,933 |
| 26 Apr 2004 | CNY | 6.5407 | 6.8184 | 6.5407 | 6.7183 | 6.7183 | +0.178 (+2.72%) | 1,507,566 |
| 23 Apr 2004 | CNY | 6.4816 | 6.5772 | 6.3951 | 6.5407 | 6.5407 | +0.05 (+0.77%) | 716,650 |
| 22 Apr 2004 | CNY | 6.3359 | 6.5544 | 6.3359 | 6.4907 | 6.4907 | +0.164 (+2.59%) | 1,166,604 |
| 21 Apr 2004 | CNY | 6.3223 | 6.3678 | 6.2858 | 6.3268 | 6.3268 | +0.004 (+0.07%) | 369,689 |
| 20 Apr 2004 | CNY | 6.3268 | 6.3314 | 6.2813 | 6.3223 | 6.3223 | -0.041 (-0.64%) | 506,847 |
| 19 Apr 2004 | CNY | 6.2585 | 6.3723 | 6.2585 | 6.3632 | 6.3632 | +0.032 (+0.50%) | 177,713 |
