| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 1.7918 | 1.7918 | 1.7078 | 1.7276 | 1.7276 | -0.074 (-4.11%) | 921,724 |
| 25 Jun 2004 | CNY | 1.8585 | 1.8907 | 1.7992 | 1.8017 | 1.8017 | -0.106 (-5.57%) | 896,314 |
| 24 Jun 2004 | CNY | 1.8783 | 1.9228 | 1.8585 | 1.908 | 1.908 | +0.015 (+0.79%) | 734,345 |
| 23 Jun 2004 | CNY | 1.9129 | 1.9129 | 1.8437 | 1.8931 | 1.8931 | -0.02 (-1.04%) | 571,930 |
| 22 Jun 2004 | CNY | 1.8783 | 1.9253 | 1.866 | 1.9129 | 1.9129 | +0.04 (+2.11%) | 1,222,369 |
| 21 Jun 2004 | CNY | 1.7992 | 1.8758 | 1.7992 | 1.8734 | 1.8734 | +0.037 (+2.02%) | 934,874 |
| 18 Jun 2004 | CNY | 1.8042 | 1.8511 | 1.7844 | 1.8363 | 1.8363 | +0.03 (+1.64%) | 682,998 |
| 17 Jun 2004 | CNY | 1.8536 | 1.8882 | 1.7918 | 1.8066 | 1.8066 | -0.054 (-2.92%) | 1,521,776 |
| 16 Jun 2004 | CNY | 1.8857 | 1.9154 | 1.8412 | 1.861 | 1.861 | -0.027 (-1.44%) | 1,083,342 |
| 15 Jun 2004 | CNY | 1.9154 | 1.9277 | 1.7844 | 1.8882 | 1.8882 | -0.032 (-1.67%) | 2,554,176 |
| 14 Jun 2004 | CNY | 2.0315 | 2.0315 | 1.8907 | 1.9203 | 1.9203 | -0.057 (-2.88%) | 1,179,945 |
| 11 Jun 2004 | CNY | 1.9401 | 2.0266 | 1.9401 | 1.9772 | 1.9772 | +0.032 (+1.66%) | 1,397,153 |
| 10 Jun 2004 | CNY | 2.0142 | 2.039 | 1.8857 | 1.945 | 1.945 | -0.074 (-3.67%) | 2,185,620 |
| 9 Jun 2004 | CNY | 2.1502 | 2.1502 | 2.0068 | 2.0192 | 2.0192 | -0.131 (-6.09%) | 2,309,442 |
| 8 Jun 2004 | CNY | 2.1502 | 2.1526 | 2.1131 | 2.1502 | 2.1502 | +0.005 (+0.23%) | 3,059,235 |
| 7 Jun 2004 | CNY | 2.076 | 2.1872 | 2.076 | 2.1452 | 2.1452 | +0.047 (+2.24%) | 5,949,485 |
| 4 Jun 2004 | CNY | 2.0167 | 2.1255 | 2.0142 | 2.0983 | 2.0983 | +0.072 (+3.54%) | 2,847,291 |
| 3 Jun 2004 | CNY | 2.0736 | 2.1082 | 2.0192 | 2.0266 | 2.0266 | -0.074 (-3.53%) | 1,880,471 |
| 2 Jun 2004 | CNY | 2.1255 | 2.1329 | 2.0909 | 2.1007 | 2.1007 | -0.025 (-1.17%) | 2,371,215 |
| 1 Jun 2004 | CNY | 2.1156 | 2.1304 | 2.0711 | 2.1255 | 2.1255 | +0.03 (+1.42%) | 3,534,486 |
| 31 May 2004 | CNY | 2.0167 | 2.1082 | 2.0167 | 2.0958 | 2.0958 | +0.079 (+3.92%) | 2,813,445 |
| 28 May 2004 | CNY | 2.0118 | 2.039 | 2.0019 | 2.0167 | 2.0167 | -0.007 (-0.37%) | 1,303,605 |
| 27 May 2004 | CNY | 1.9401 | 2.0464 | 1.9129 | 2.0241 | 2.0241 | +0.096 (+5.00%) | 1,454,710 |
| 26 May 2004 | CNY | 1.8907 | 1.9599 | 1.8882 | 1.9277 | 1.9277 | +0.025 (+1.30%) | 1,321,238 |
| 25 May 2004 | CNY | 2.0118 | 2.0315 | 1.8808 | 1.903 | 1.903 | -0.114 (-5.64%) | 1,875,414 |
| 24 May 2004 | CNY | 2.0513 | 2.076 | 2.0068 | 2.0167 | 2.0167 | -0.027 (-1.33%) | 943,472 |
| 21 May 2004 | CNY | 1.9994 | 2.0513 | 1.9994 | 2.0439 | 2.0439 | +0.02 (+0.98%) | 1,710,470 |
| 20 May 2004 | CNY | 2.0513 | 2.076 | 2.0142 | 2.0241 | 2.0241 | -0.062 (-2.96%) | 3,984,063 |
| 19 May 2004 | CNY | 1.992 | 2.1205 | 1.9722 | 2.0859 | 2.0859 | +0.158 (+8.21%) | 9,666,633 |
| 17 May 2004 | CNY | 1.908 | 1.945 | 1.908 | 1.9277 | 1.9277 | -0.025 (-1.27%) | 239,130 |
