| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 1.7857 | 1.8618 | 1.7626 | 1.8188 | 1.8188 | +0.033 (+1.85%) | 2,539,464 |
| 3 Jun 2004 | CNY | 1.8519 | 1.8552 | 1.7725 | 1.7857 | 1.7857 | -0.073 (-3.92%) | 2,745,568 |
| 2 Jun 2004 | CNY | 1.7758 | 1.8684 | 1.756 | 1.8585 | 1.8585 | +0.083 (+4.66%) | 5,083,948 |
| 1 Jun 2004 | CNY | 1.7361 | 1.7791 | 1.7229 | 1.7758 | 1.7758 | +0.033 (+1.90%) | 2,069,788 |
| 31 May 2004 | CNY | 1.7295 | 1.746 | 1.713 | 1.7427 | 1.7427 | +0.013 (+0.76%) | 1,276,004 |
| 28 May 2004 | CNY | 1.7725 | 1.7857 | 1.7262 | 1.7295 | 1.7295 | -0.053 (-2.97%) | 1,785,242 |
| 27 May 2004 | CNY | 1.7659 | 1.7857 | 1.7064 | 1.7824 | 1.7824 | +0.046 (+2.67%) | 2,881,134 |
| 26 May 2004 | CNY | 1.7824 | 1.7824 | 1.6898 | 1.7361 | 1.7361 | +0.017 (+0.96%) | 1,470,277 |
| 25 May 2004 | CNY | 1.8485 | 1.8485 | 1.703 | 1.7196 | 1.7196 | -0.109 (-5.97%) | 1,455,203 |
| 24 May 2004 | CNY | 1.8452 | 1.8552 | 1.8023 | 1.8287 | 1.8287 | -0.017 (-0.89%) | 824,947 |
| 21 May 2004 | CNY | 1.8353 | 1.8651 | 1.7923 | 1.8452 | 1.8452 | +0.01 (+0.54%) | 1,699,844 |
| 20 May 2004 | CNY | 1.8618 | 1.8882 | 1.8122 | 1.8353 | 1.8353 | -0.043 (-2.29%) | 1,416,577 |
| 19 May 2004 | CNY | 1.8618 | 1.9378 | 1.8419 | 1.8783 | 1.8783 | +0.007 (+0.35%) | 4,917,538 |
| 18 May 2004 | CNY | 1.8056 | 1.8783 | 1.7923 | 1.8717 | 1.8717 | +0.03 (+1.62%) | 2,073,478 |
| 17 May 2004 | CNY | 1.8089 | 1.8684 | 1.7725 | 1.8419 | 1.8419 | +0.007 (+0.36%) | 2,248,189 |
| 14 May 2004 | CNY | 1.7427 | 1.9048 | 1.7262 | 1.8353 | 1.8353 | +0.086 (+4.92%) | 4,685,198 |
| 13 May 2004 | CNY | 1.746 | 1.7527 | 1.7229 | 1.7493 | 1.7493 | 0.0 (0.0%) | 663,695 |
| 12 May 2004 | CNY | 1.6832 | 1.7493 | 1.6832 | 1.7493 | 1.7493 | +0.056 (+3.32%) | 765,982 |
| 11 May 2004 | CNY | 1.6799 | 1.7163 | 1.6766 | 1.6931 | 1.6931 | +0.013 (+0.79%) | 445,943 |
| 10 May 2004 | CNY | 1.7361 | 1.746 | 1.67 | 1.6799 | 1.6799 | -0.056 (-3.24%) | 590,587 |
| 30 Apr 2004 | CNY | 1.7593 | 1.7659 | 1.6931 | 1.7361 | 1.7361 | +0.01 (+0.57%) | 610,996 |
| 29 Apr 2004 | CNY | 1.7163 | 1.746 | 1.713 | 1.7262 | 1.7262 | +0.026 (+1.56%) | 1,693,527 |
| 27 Apr 2004 | CNY | 1.8089 | 1.8089 | 1.6568 | 1.6997 | 1.6997 | -0.093 (-5.17%) | 1,805,321 |
| 26 Apr 2004 | CNY | 1.8221 | 1.8353 | 1.7692 | 1.7923 | 1.7923 | -0.026 (-1.46%) | 1,166,958 |
| 23 Apr 2004 | CNY | 1.8386 | 1.8519 | 1.7857 | 1.8188 | 1.8188 | -0.046 (-2.48%) | 1,094,213 |
| 22 Apr 2004 | CNY | 1.8353 | 1.8717 | 1.8188 | 1.8651 | 1.8651 | +0.03 (+1.62%) | 921,476 |
| 21 Apr 2004 | CNY | 1.789 | 1.875 | 1.7857 | 1.8353 | 1.8353 | +0.046 (+2.59%) | 1,344,098 |
| 20 Apr 2004 | CNY | 1.8419 | 1.8684 | 1.7659 | 1.789 | 1.789 | -0.059 (-3.22%) | 2,123,573 |
| 19 Apr 2004 | CNY | 1.9114 | 1.9114 | 1.8452 | 1.8485 | 1.8485 | -0.073 (-3.79%) | 2,074,297 |
| 16 Apr 2004 | CNY | 1.9147 | 1.9676 | 1.8221 | 1.9213 | 1.9213 | +0.076 (+4.12%) | 4,121,061 |
