| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 1.363 | 1.4012 | 1.3553 | 1.3935 | 1.3935 | +0.03 (+2.24%) | 2,920,780 |
| 15 Jun 2004 | CNY | 1.3363 | 1.3725 | 1.3324 | 1.363 | 1.363 | +0.019 (+1.42%) | 2,070,165 |
| 14 Jun 2004 | CNY | 1.3897 | 1.3897 | 1.3267 | 1.3439 | 1.3439 | -0.048 (-3.43%) | 3,697,484 |
| 11 Jun 2004 | CNY | 1.3954 | 1.4317 | 1.3802 | 1.3916 | 1.3916 | -0.002 (-0.14%) | 3,361,845 |
| 10 Jun 2004 | CNY | 1.4451 | 1.447 | 1.3744 | 1.3935 | 1.3935 | -0.057 (-3.95%) | 4,829,037 |
| 9 Jun 2004 | CNY | 1.4985 | 1.5061 | 1.4489 | 1.4508 | 1.4508 | -0.04 (-2.69%) | 2,756,886 |
| 8 Jun 2004 | CNY | 1.4966 | 1.5081 | 1.4794 | 1.4909 | 1.4909 | -0.006 (-0.38%) | 1,754,285 |
| 7 Jun 2004 | CNY | 1.5042 | 1.5233 | 1.4909 | 1.4966 | 1.4966 | -0.029 (-1.88%) | 1,634,742 |
| 4 Jun 2004 | CNY | 1.5176 | 1.531 | 1.5061 | 1.5252 | 1.5252 | +0.002 (+0.12%) | 2,555,092 |
| 3 Jun 2004 | CNY | 1.5653 | 1.5672 | 1.5081 | 1.5233 | 1.5233 | -0.046 (-2.92%) | 5,727,873 |
| 2 Jun 2004 | CNY | 1.5997 | 1.6016 | 1.5577 | 1.5691 | 1.5691 | -0.027 (-1.68%) | 4,744,529 |
| 1 Jun 2004 | CNY | 1.5768 | 1.5978 | 1.5691 | 1.5959 | 1.5959 | +0.029 (+1.83%) | 6,050,520 |
| 31 May 2004 | CNY | 1.5577 | 1.5787 | 1.5462 | 1.5672 | 1.5672 | +0.009 (+0.61%) | 2,890,380 |
| 28 May 2004 | CNY | 1.5863 | 1.594 | 1.5481 | 1.5577 | 1.5577 | -0.019 (-1.21%) | 5,144,513 |
| 27 May 2004 | CNY | 1.5271 | 1.5844 | 1.5176 | 1.5768 | 1.5768 | +0.071 (+4.69%) | 14,946,502 |
| 26 May 2004 | CNY | 1.4985 | 1.5119 | 1.4756 | 1.5061 | 1.5061 | +0.011 (+0.76%) | 2,680,775 |
| 25 May 2004 | CNY | 1.5386 | 1.5386 | 1.4813 | 1.4947 | 1.4947 | -0.03 (-2.00%) | 3,293,995 |
| 24 May 2004 | CNY | 1.5329 | 1.5424 | 1.5157 | 1.5252 | 1.5252 | +0.009 (+0.63%) | 3,427,761 |
| 21 May 2004 | CNY | 1.5367 | 1.5443 | 1.5042 | 1.5157 | 1.5157 | -0.025 (-1.61%) | 9,848,595 |
| 20 May 2004 | CNY | 1.5787 | 1.5997 | 1.5348 | 1.5405 | 1.5405 | -0.042 (-2.65%) | 8,345,844 |
| 19 May 2004 | CNY | 1.613 | 1.6188 | 1.5749 | 1.5825 | 1.5825 | -0.03 (-1.89%) | 7,618,911 |
| 18 May 2004 | CNY | 1.594 | 1.6264 | 1.5691 | 1.613 | 1.613 | +0.011 (+0.71%) | 6,444,234 |
| 17 May 2004 | CNY | 1.6226 | 1.6951 | 1.5882 | 1.6016 | 1.6016 | -0.019 (-1.18%) | 9,799,652 |
| 14 May 2004 | CNY | 1.6913 | 1.6951 | 1.5329 | 1.6207 | 1.6207 | -0.078 (-4.60%) | 6,688,503 |
| 13 May 2004 | CNY | 1.7047 | 1.7085 | 1.6818 | 1.6989 | 1.6989 | -0.015 (-0.89%) | 2,164,045 |
| 12 May 2004 | CNY | 1.6417 | 1.7161 | 1.6417 | 1.7142 | 1.7142 | +0.069 (+4.18%) | 5,033,382 |
| 11 May 2004 | CNY | 1.6779 | 1.6856 | 1.6226 | 1.6455 | 1.6455 | -0.059 (-3.47%) | 3,263,376 |
| 10 May 2004 | CNY | 1.7047 | 1.7047 | 1.7047 | 1.7047 | 1.7047 | 0.0 (0.0%) | 0 |
| 7 May 2004 | CNY | 1.6512 | 1.7066 | 1.6512 | 1.7047 | 1.7047 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.6512 | 1.7066 | 1.6512 | 1.7047 | 1.7047 | 0.0 (0.0%) | 0 |
