| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | CNY | 1.0501 | 1.0501 | 1.0012 | 1.0016 | 1.0016 | -0.041 (-3.90%) | 16,577,379 |
| 2 Jun 2004 | CNY | 1.0558 | 1.0684 | 1.0419 | 1.0423 | 1.0423 | -0.015 (-1.47%) | 16,653,202 |
| 1 Jun 2004 | CNY | 1.0456 | 1.0663 | 1.0448 | 1.0578 | 1.0578 | +0.012 (+1.17%) | 17,943,618 |
| 31 May 2004 | CNY | 1.0297 | 1.0497 | 1.024 | 1.0456 | 1.0456 | +0.013 (+1.22%) | 8,191,146 |
| 28 May 2004 | CNY | 1.0265 | 1.046 | 1.0175 | 1.033 | 1.033 | +0.006 (+0.63%) | 18,225,780 |
| 27 May 2004 | CNY | 1.0012 | 1.0334 | 0.9854 | 1.0265 | 1.0265 | +0.029 (+2.86%) | 14,590,894 |
| 26 May 2004 | CNY | 0.989 | 1.0053 | 0.9666 | 0.998 | 0.998 | +0.028 (+2.85%) | 13,867,529 |
| 25 May 2004 | CNY | 1.0175 | 1.0216 | 0.9565 | 0.9703 | 0.9703 | -0.05 (-4.91%) | 55,590,558 |
| 24 May 2004 | CNY | 1.0379 | 1.0379 | 1.0175 | 1.0204 | 1.0204 | -0.009 (-0.90%) | 4,268,791 |
| 21 May 2004 | CNY | 1.0322 | 1.0484 | 1.0053 | 1.0297 | 1.0297 | -0.003 (-0.24%) | 1,567,197 |
| 20 May 2004 | CNY | 1.044 | 1.0533 | 1.0175 | 1.0322 | 1.0322 | -0.012 (-1.13%) | 5,434,884 |
| 19 May 2004 | CNY | 1.0383 | 1.0493 | 1.0187 | 1.044 | 1.044 | +0.006 (+0.55%) | 3,098,719 |
| 18 May 2004 | CNY | 1.0134 | 1.057 | 1.0053 | 1.0383 | 1.0383 | +0.025 (+2.42%) | 4,667,857 |
| 17 May 2004 | CNY | 1.0236 | 1.0334 | 1.0053 | 1.0138 | 1.0138 | -0.02 (-1.93%) | 11,607,506 |
| 14 May 2004 | CNY | 1.0859 | 1.0908 | 1.0269 | 1.0338 | 1.0338 | -0.052 (-4.80%) | 13,990,158 |
| 13 May 2004 | CNY | 1.094 | 1.1136 | 1.0851 | 1.0859 | 1.0859 | -0.006 (-0.56%) | 5,730,559 |
| 12 May 2004 | CNY | 1.0952 | 1.0989 | 1.0826 | 1.092 | 1.092 | +0 (+0.04%) | 16,304,480 |
| 11 May 2004 | CNY | 1.103 | 1.1103 | 1.0834 | 1.0916 | 1.0916 | -0.028 (-2.47%) | 23,751,819 |
| 10 May 2004 | CNY | 1.1437 | 1.1437 | 1.1018 | 1.1193 | 1.1193 | -0.022 (-1.95%) | 11,159,448 |
| 30 Apr 2004 | CNY | 1.1376 | 1.1473 | 1.1213 | 1.1416 | 1.1416 | +0.014 (+1.26%) | 44,576,122 |
| 29 Apr 2004 | CNY | 1.1803 | 1.1803 | 1.1237 | 1.1274 | 1.1274 | -0.049 (-4.15%) | 26,841,643 |
| 28 Apr 2004 | CNY | 1.2129 | 1.2129 | 1.1726 | 1.1762 | 1.1762 | -0.038 (-3.15%) | 21,076,612 |
| 27 Apr 2004 | CNY | 1.2002 | 1.2169 | 1.1844 | 1.2145 | 1.2145 | +0.014 (+1.19%) | 13,394,949 |
| 26 Apr 2004 | CNY | 1.1844 | 1.2088 | 1.1807 | 1.2002 | 1.2002 | +0.016 (+1.33%) | 9,929,056 |
| 23 Apr 2004 | CNY | 1.1754 | 1.221 | 1.1754 | 1.1844 | 1.1844 | -0.008 (-0.65%) | 15,162,638 |
| 22 Apr 2004 | CNY | 1.1823 | 1.1925 | 1.1787 | 1.1921 | 1.1921 | +0.003 (+0.24%) | 16,154,529 |
| 21 Apr 2004 | CNY | 1.2129 | 1.2271 | 1.1803 | 1.1893 | 1.1893 | -0.035 (-2.89%) | 17,648,311 |
| 19 Apr 2004 | CNY | 1.2597 | 1.2597 | 1.2169 | 1.2247 | 1.2247 | -0.033 (-2.62%) | 25,024,127 |
| 16 Apr 2004 | CNY | 1.2556 | 1.2617 | 1.2397 | 1.2576 | 1.2576 | +0.013 (+1.01%) | 9,434,855 |
| 15 Apr 2004 | CNY | 1.2446 | 1.2808 | 1.2255 | 1.245 | 1.245 | +0.001 (+0.10%) | 30,924,440 |
