| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | CNY | 1.8493 | 1.8596 | 1.8218 | 1.8493 | 1.8493 | -0.002 (-0.09%) | 2,047,075 |
| 1 Jun 2004 | CNY | 1.803 | 1.8631 | 1.7978 | 1.851 | 1.851 | +0.043 (+2.37%) | 3,391,179 |
| 31 May 2004 | CNY | 1.7772 | 1.8115 | 1.7686 | 1.8081 | 1.8081 | +0.034 (+1.93%) | 1,433,051 |
| 28 May 2004 | CNY | 1.7721 | 1.7978 | 1.7635 | 1.7738 | 1.7738 | -0.009 (-0.48%) | 1,137,605 |
| 27 May 2004 | CNY | 1.7377 | 1.8012 | 1.7205 | 1.7824 | 1.7824 | +0.045 (+2.57%) | 2,166,753 |
| 26 May 2004 | CNY | 1.7137 | 1.748 | 1.7034 | 1.7377 | 1.7377 | +0.024 (+1.40%) | 946,724 |
| 25 May 2004 | CNY | 1.7377 | 1.7463 | 1.6931 | 1.7137 | 1.7137 | -0.024 (-1.38%) | 1,468,174 |
| 24 May 2004 | CNY | 1.7892 | 1.7961 | 1.7171 | 1.7377 | 1.7377 | -0.048 (-2.69%) | 1,264,866 |
| 21 May 2004 | CNY | 1.7652 | 1.7995 | 1.7566 | 1.7858 | 1.7858 | +0.021 (+1.17%) | 783,880 |
| 20 May 2004 | CNY | 1.803 | 1.8115 | 1.7617 | 1.7652 | 1.7652 | -0.024 (-1.34%) | 1,364,656 |
| 19 May 2004 | CNY | 1.8081 | 1.8339 | 1.7875 | 1.7892 | 1.7892 | -0.014 (-0.77%) | 3,119,104 |
| 18 May 2004 | CNY | 1.76 | 1.803 | 1.7343 | 1.803 | 1.803 | +0.1 (+5.85%) | 2,735,940 |
| 17 May 2004 | CNY | 1.7034 | 1.7343 | 1.6845 | 1.7034 | 1.7034 | 0.0 (0.0%) | 1,129,597 |
| 14 May 2004 | CNY | 1.748 | 1.748 | 1.6913 | 1.7034 | 1.7034 | -0.041 (-2.36%) | 929,795 |
| 13 May 2004 | CNY | 1.7514 | 1.76 | 1.7343 | 1.7446 | 1.7446 | -0.003 (-0.19%) | 1,125,153 |
| 12 May 2004 | CNY | 1.7016 | 1.7652 | 1.6999 | 1.748 | 1.748 | +0.048 (+2.83%) | 1,548,239 |
| 11 May 2004 | CNY | 1.6828 | 1.7343 | 1.681 | 1.6999 | 1.6999 | +0.017 (+1.02%) | 1,272,501 |
| 10 May 2004 | CNY | 1.7772 | 1.7772 | 1.6759 | 1.6828 | 1.6828 | -0.094 (-5.31%) | 1,859,636 |
| 30 Apr 2004 | CNY | 1.7944 | 1.8201 | 1.7652 | 1.7772 | 1.7772 | -0.014 (-0.76%) | 1,996,763 |
| 29 Apr 2004 | CNY | 1.9008 | 1.9197 | 1.7824 | 1.7909 | 1.7909 | -0.11 (-5.78%) | 3,021,183 |
| 28 Apr 2004 | CNY | 1.9266 | 1.9369 | 1.8648 | 1.9008 | 1.9008 | -0.019 (-0.98%) | 2,059,066 |
| 27 Apr 2004 | CNY | 1.894 | 1.9369 | 1.8802 | 1.9197 | 1.9197 | +0.031 (+1.64%) | 2,492,332 |
| 26 Apr 2004 | CNY | 1.8888 | 1.918 | 1.8631 | 1.8888 | 1.8888 | -0.005 (-0.27%) | 1,664,726 |
| 23 Apr 2004 | CNY | 1.9541 | 1.9541 | 1.8888 | 1.894 | 1.894 | -0.064 (-3.24%) | 1,625,416 |
| 22 Apr 2004 | CNY | 1.9214 | 1.9626 | 1.9146 | 1.9575 | 1.9575 | +0.064 (+3.35%) | 1,574,586 |
| 21 Apr 2004 | CNY | 1.8922 | 1.9541 | 1.8888 | 1.894 | 1.894 | 0.0 (0.0%) | 2,248,892 |
| 20 Apr 2004 | CNY | 1.9094 | 1.9438 | 1.8837 | 1.894 | 1.894 | -0.015 (-0.81%) | 2,170,987 |
| 19 Apr 2004 | CNY | 1.9936 | 1.9953 | 1.906 | 1.9094 | 1.9094 | -0.081 (-4.06%) | 3,155,660 |
| 16 Apr 2004 | CNY | 1.9764 | 2.0262 | 1.9232 | 1.9901 | 1.9901 | +0.014 (+0.69%) | 3,768,181 |
| 15 Apr 2004 | CNY | 2.0382 | 2.0519 | 1.9747 | 1.9764 | 1.9764 | -0.062 (-3.03%) | 3,140,669 |
