| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | CNY | 3.3213 | 3.3696 | 3.3031 | 3.3213 | 3.3213 | -0.03 (-0.90%) | 10,105,779 |
| 23 Jun 2004 | CNY | 3.4118 | 3.4239 | 3.2669 | 3.3515 | 3.3515 | -0.012 (-0.36%) | 11,257,781 |
| 22 Jun 2004 | CNY | 3.3937 | 3.4722 | 3.3333 | 3.3635 | 3.3635 | -0.072 (-2.11%) | 11,876,595 |
| 21 Jun 2004 | CNY | 3.2911 | 3.442 | 3.2609 | 3.436 | 3.436 | +0.133 (+4.02%) | 4,962,303 |
| 18 Jun 2004 | CNY | 3.3454 | 3.4058 | 3.2609 | 3.3031 | 3.3031 | -0.042 (-1.26%) | 11,542,061 |
| 17 Jun 2004 | CNY | 3.3515 | 3.436 | 3.3213 | 3.3454 | 3.3454 | -0.054 (-1.60%) | 15,397,681 |
| 16 Jun 2004 | CNY | 3.2609 | 3.5326 | 3.2428 | 3.3998 | 3.3998 | +0.187 (+5.83%) | 24,389,140 |
| 15 Jun 2004 | CNY | 3.1401 | 3.2186 | 3.0616 | 3.2126 | 3.2126 | +0.067 (+2.11%) | 13,796,397 |
| 14 Jun 2004 | CNY | 3.2428 | 3.2488 | 3.122 | 3.1461 | 3.1461 | -0.097 (-2.98%) | 10,484,757 |
| 11 Jun 2004 | CNY | 3.273 | 3.3152 | 3.2186 | 3.2428 | 3.2428 | +0.012 (+0.37%) | 12,441,302 |
| 10 Jun 2004 | CNY | 3.3273 | 3.3756 | 3.1944 | 3.2307 | 3.2307 | -0.097 (-2.90%) | 11,075,899 |
| 9 Jun 2004 | CNY | 3.442 | 3.4903 | 3.3213 | 3.3273 | 3.3273 | -0.163 (-4.67%) | 9,581,195 |
| 8 Jun 2004 | CNY | 3.6534 | 3.6534 | 3.442 | 3.4903 | 3.4903 | -0.163 (-4.46%) | 8,641,655 |
| 7 Jun 2004 | CNY | 3.6836 | 3.6836 | 3.6353 | 3.6534 | 3.6534 | -0.048 (-1.30%) | 7,144,116 |
| 4 Jun 2004 | CNY | 3.6534 | 3.7138 | 3.6413 | 3.7017 | 3.7017 | +0.048 (+1.32%) | 7,855,507 |
| 3 Jun 2004 | CNY | 3.6292 | 3.6715 | 3.6292 | 3.6534 | 3.6534 | -0.006 (-0.16%) | 8,324,629 |
| 2 Jun 2004 | CNY | 3.744 | 3.744 | 3.6413 | 3.6594 | 3.6594 | -0.097 (-2.57%) | 9,314,370 |
| 1 Jun 2004 | CNY | 3.6836 | 3.7621 | 3.6775 | 3.756 | 3.756 | +0.066 (+1.80%) | 7,770,977 |
| 31 May 2004 | CNY | 3.6775 | 3.7198 | 3.6775 | 3.6896 | 3.6896 | +0.006 (+0.16%) | 6,467,822 |
| 28 May 2004 | CNY | 3.7077 | 3.7138 | 3.6715 | 3.6836 | 3.6836 | -0.018 (-0.49%) | 7,755,375 |
| 27 May 2004 | CNY | 3.6353 | 3.7138 | 3.6111 | 3.7017 | 3.7017 | +0.066 (+1.83%) | 8,022,954 |
| 26 May 2004 | CNY | 3.6353 | 3.7017 | 3.6292 | 3.6353 | 3.6353 | -0.024 (-0.66%) | 9,350,547 |
| 25 May 2004 | CNY | 3.7742 | 3.7742 | 3.6534 | 3.6594 | 3.6594 | -0.127 (-3.35%) | 7,906,595 |
| 24 May 2004 | CNY | 3.8708 | 3.8949 | 3.7742 | 3.7862 | 3.7862 | -0.079 (-2.03%) | 7,189,229 |
| 21 May 2004 | CNY | 3.8406 | 3.901 | 3.8345 | 3.8647 | 3.8647 | +0.012 (+0.31%) | 6,810,387 |
| 20 May 2004 | CNY | 3.8768 | 3.9372 | 3.8466 | 3.8527 | 3.8527 | -0.024 (-0.62%) | 6,402,457 |
| 19 May 2004 | CNY | 3.8708 | 3.9553 | 3.8527 | 3.8768 | 3.8768 | -0.012 (-0.31%) | 8,110,260 |
| 18 May 2004 | CNY | 3.8466 | 3.9251 | 3.7379 | 3.8889 | 3.8889 | -0.018 (-0.46%) | 8,573,913 |
| 17 May 2004 | CNY | 3.8949 | 3.9432 | 3.8647 | 3.907 | 3.907 | +0.012 (+0.31%) | 6,612,853 |
| 14 May 2004 | CNY | 3.9553 | 3.9734 | 3.8889 | 3.8949 | 3.8949 | -0.06 (-1.53%) | 7,296,261 |
