| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 1.4848 | 1.5232 | 1.476 | 1.5203 | 1.5203 | +0.038 (+2.59%) | 3,832,298 |
| 28 Jun 2004 | CNY | 1.5085 | 1.5203 | 1.473 | 1.4819 | 1.4819 | -0.027 (-1.76%) | 3,335,685 |
| 25 Jun 2004 | CNY | 1.5557 | 1.5675 | 1.5055 | 1.5085 | 1.5085 | -0.047 (-3.03%) | 4,428,395 |
| 24 Jun 2004 | CNY | 1.6206 | 1.6206 | 1.538 | 1.5557 | 1.5557 | -3.381 (-68.48%) | 3,149,524 |
| 24 Jun 2004 |
|
|||||||
| 23 Jun 2004 | CNY | 1.7251 | 1.7417 | 1.7121 | 1.714 | 1.714 | -0.004 (-0.22%) | 9,137,777 |
| 22 Jun 2004 | CNY | 1.7121 | 1.7288 | 1.7011 | 1.7177 | 1.7177 | +0.006 (+0.33%) | 6,494,955 |
| 21 Jun 2004 | CNY | 1.6955 | 1.7251 | 1.6919 | 1.7121 | 1.7121 | +0.017 (+0.98%) | 5,312,310 |
| 18 Jun 2004 | CNY | 1.6605 | 1.7121 | 1.6605 | 1.6955 | 1.6955 | +0.035 (+2.11%) | 10,069,948 |
| 17 Jun 2004 | CNY | 1.666 | 1.666 | 1.6439 | 1.6605 | 1.6605 | +0.015 (+0.90%) | 4,556,552 |
| 16 Jun 2004 | CNY | 1.6568 | 1.6845 | 1.6383 | 1.6457 | 1.6457 | +0.004 (+0.23%) | 6,510,267 |
| 15 Jun 2004 | CNY | 1.6144 | 1.666 | 1.6088 | 1.642 | 1.642 | +0.024 (+1.48%) | 5,068,405 |
| 14 Jun 2004 | CNY | 1.6605 | 1.666 | 1.607 | 1.6181 | 1.6181 | -0.048 (-2.88%) | 5,433,476 |
| 11 Jun 2004 | CNY | 1.6752 | 1.7103 | 1.6531 | 1.666 | 1.666 | +0.009 (+0.56%) | 4,845,731 |
| 10 Jun 2004 | CNY | 1.6642 | 1.6789 | 1.6439 | 1.6568 | 1.6568 | -0.018 (-1.10%) | 6,767,641 |
| 9 Jun 2004 | CNY | 1.7232 | 1.7435 | 1.6642 | 1.6752 | 1.6752 | -0.044 (-2.58%) | 5,331,697 |
| 8 Jun 2004 | CNY | 1.7251 | 1.7417 | 1.7103 | 1.7195 | 1.7195 | -0.013 (-0.74%) | 3,985,360 |
| 7 Jun 2004 | CNY | 1.7712 | 1.7804 | 1.7103 | 1.7324 | 1.7324 | -0.037 (-2.09%) | 6,185,191 |
| 4 Jun 2004 | CNY | 1.7675 | 1.7933 | 1.7601 | 1.7693 | 1.7693 | -0.009 (-0.52%) | 4,127,800 |
| 3 Jun 2004 | CNY | 1.8339 | 1.8413 | 1.7712 | 1.7786 | 1.7786 | -0.05 (-2.72%) | 5,545,304 |
| 2 Jun 2004 | CNY | 1.8081 | 1.8524 | 1.8044 | 1.8284 | 1.8284 | +0.026 (+1.43%) | 7,885,759 |
| 1 Jun 2004 | CNY | 1.7601 | 1.8062 | 1.7527 | 1.8026 | 1.8026 | +0.043 (+2.41%) | 9,911,134 |
| 31 May 2004 | CNY | 1.8044 | 1.8062 | 1.7435 | 1.7601 | 1.7601 | -0.037 (-2.05%) | 11,249,699 |
| 28 May 2004 | CNY | 1.8579 | 1.8634 | 1.7896 | 1.797 | 1.797 | -0.057 (-3.08%) | 9,867,393 |
| 27 May 2004 | CNY | 1.8358 | 1.8727 | 1.8228 | 1.8542 | 1.8542 | +0.02 (+1.11%) | 8,943,065 |
| 26 May 2004 | CNY | 1.8505 | 1.8727 | 1.8265 | 1.8339 | 1.8339 | -0.017 (-0.90%) | 4,912,534 |
| 25 May 2004 | CNY | 1.9502 | 1.9704 | 1.845 | 1.8505 | 1.8505 | -0.1 (-5.11%) | 12,195,762 |
| 21 May 2004 | CNY | 1.9465 | 1.9649 | 1.9225 | 1.9502 | 1.9502 | -0.015 (-0.75%) | 4,359,011 |
| 20 May 2004 | CNY | 1.9465 | 1.9889 | 1.9299 | 1.9649 | 1.9649 | +0.026 (+1.33%) | 6,024,723 |
| 19 May 2004 | CNY | 1.9391 | 1.9612 | 1.928 | 1.9391 | 1.9391 | 0.0 (0.0%) | 6,552,636 |
| 18 May 2004 | CNY | 1.928 | 1.9409 | 1.8966 | 1.9391 | 1.9391 | +0.017 (+0.86%) | 5,280,889 |
