| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | CNY | 1.4116 | 1.4157 | 1.3495 | 1.366 | 1.366 | -0.054 (-3.80%) | 2,235,527 |
| 16 Jun 2004 | CNY | 1.424 | 1.4385 | 1.3826 | 1.4199 | 1.4199 | +0.002 (+0.15%) | 3,199,675 |
| 15 Jun 2004 | CNY | 1.4281 | 1.4675 | 1.4033 | 1.4178 | 1.4178 | 0.0 (0.0%) | 4,544,019 |
| 14 Jun 2004 | CNY | 1.4219 | 1.4364 | 1.3929 | 1.4178 | 1.4178 | -0.033 (-2.28%) | 1,155,586 |
| 11 Jun 2004 | CNY | 1.4695 | 1.5006 | 1.4468 | 1.4509 | 1.4509 | -0.019 (-1.27%) | 1,375,748 |
| 10 Jun 2004 | CNY | 1.4488 | 1.4902 | 1.4468 | 1.4695 | 1.4695 | +0.023 (+1.57%) | 2,832,221 |
| 9 Jun 2004 | CNY | 1.4902 | 1.4964 | 1.4468 | 1.4468 | 1.4468 | -0.041 (-2.78%) | 1,110,943 |
| 8 Jun 2004 | CNY | 1.5047 | 1.5047 | 1.4799 | 1.4882 | 1.4882 | -0.017 (-1.10%) | 796,162 |
| 7 Jun 2004 | CNY | 1.5523 | 1.5523 | 1.4902 | 1.5047 | 1.5047 | -0.058 (-3.71%) | 1,436,707 |
| 4 Jun 2004 | CNY | 1.5751 | 1.5792 | 1.5565 | 1.5627 | 1.5627 | -0.01 (-0.65%) | 720,472 |
| 3 Jun 2004 | CNY | 1.6082 | 1.6103 | 1.5709 | 1.573 | 1.573 | -0.035 (-2.19%) | 1,278,128 |
| 2 Jun 2004 | CNY | 1.6413 | 1.6413 | 1.5792 | 1.6082 | 1.6082 | -0.033 (-2.02%) | 2,095,684 |
| 1 Jun 2004 | CNY | 1.6351 | 1.6413 | 1.6082 | 1.6413 | 1.6413 | +0.029 (+1.80%) | 2,438,715 |
| 31 May 2004 | CNY | 1.6165 | 1.6206 | 1.6041 | 1.6123 | 1.6123 | -0.033 (-2.02%) | 1,518,779 |
| 28 May 2004 | CNY | 1.6041 | 1.6455 | 1.5999 | 1.6455 | 1.6455 | +0.046 (+2.85%) | 1,172,999 |
| 27 May 2004 | CNY | 1.6041 | 1.631 | 1.5937 | 1.5999 | 1.5999 | +0.012 (+0.78%) | 2,081,793 |
| 26 May 2004 | CNY | 1.573 | 1.6144 | 1.5689 | 1.5875 | 1.5875 | -0.015 (-0.91%) | 1,120,230 |
| 25 May 2004 | CNY | 1.6455 | 1.6455 | 1.5999 | 1.602 | 1.602 | -0.035 (-2.15%) | 4,845,939 |
| 24 May 2004 | CNY | 1.6186 | 1.662 | 1.5979 | 1.6372 | 1.6372 | +0.023 (+1.41%) | 8,631,023 |
| 21 May 2004 | CNY | 1.5937 | 1.6186 | 1.5854 | 1.6144 | 1.6144 | +0.021 (+1.30%) | 381,349 |
| 20 May 2004 | CNY | 1.6372 | 1.6372 | 1.5937 | 1.5937 | 1.5937 | -0.043 (-2.66%) | 451,744 |
| 19 May 2004 | CNY | 1.6558 | 1.6703 | 1.631 | 1.6372 | 1.6372 | -0.015 (-0.88%) | 840,641 |
| 18 May 2004 | CNY | 1.6537 | 1.6558 | 1.6061 | 1.6517 | 1.6517 | 0.0 (0.0%) | 3,685,984 |
| 17 May 2004 | CNY | 1.6413 | 1.6765 | 1.6413 | 1.6517 | 1.6517 | -0.012 (-0.75%) | 1,468,392 |
| 14 May 2004 | CNY | 1.6558 | 1.6848 | 1.6496 | 1.6641 | 1.6641 | +0.008 (+0.50%) | 3,260,712 |
| 13 May 2004 | CNY | 1.6765 | 1.6765 | 1.6475 | 1.6558 | 1.6558 | -0.021 (-1.23%) | 823,769 |
| 12 May 2004 | CNY | 1.6413 | 1.6889 | 1.6413 | 1.6765 | 1.6765 | +0.039 (+2.40%) | 2,243,397 |
| 11 May 2004 | CNY | 1.6392 | 1.6703 | 1.6268 | 1.6372 | 1.6372 | -0.004 (-0.25%) | 1,385,947 |
| 10 May 2004 | CNY | 1.691 | 1.691 | 1.6372 | 1.6413 | 1.6413 | -0.05 (-2.94%) | 1,373,883 |
| 7 May 2004 | CNY | 1.6744 | 1.7386 | 1.6455 | 1.691 | 1.691 | 0.0 (0.0%) | 0 |
