| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 1.868 | 1.892 | 1.836 | 1.888 | 1.888 | +0.02 (+1.07%) | 1,298,000 |
| 2 Jul 2004 | CNY | 1.84 | 1.892 | 1.832 | 1.868 | 1.868 | +0.036 (+1.97%) | 4,193,492 |
| 1 Jul 2004 | CNY | 1.76 | 1.84 | 1.74 | 1.832 | 1.832 | +0.092 (+5.29%) | 3,397,895 |
| 30 Jun 2004 | CNY | 1.78 | 1.8 | 1.736 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,330,025 |
| 29 Jun 2004 | CNY | 1.752 | 1.792 | 1.74 | 1.78 | 1.78 | +0.012 (+0.68%) | 1,489,210 |
| 28 Jun 2004 | CNY | 1.808 | 1.808 | 1.76 | 1.768 | 1.768 | -0.048 (-2.64%) | 1,373,935 |
| 25 Jun 2004 | CNY | 1.884 | 1.892 | 1.8 | 1.816 | 1.816 | -0.064 (-3.40%) | 2,504,820 |
| 24 Jun 2004 | CNY | 1.944 | 1.972 | 1.844 | 1.88 | 1.88 | -0.096 (-4.86%) | 4,361,560 |
| 23 Jun 2004 | CNY | 1.98 | 1.992 | 1.944 | 1.976 | 1.976 | -0.024 (-1.20%) | 2,702,970 |
| 22 Jun 2004 | CNY | 1.912 | 2.072 | 1.9 | 2 | 2 | +0.104 (+5.49%) | 8,281,242 |
| 21 Jun 2004 | CNY | 1.848 | 1.908 | 1.796 | 1.896 | 1.896 | +0.048 (+2.60%) | 3,393,617 |
| 18 Jun 2004 | CNY | 1.884 | 1.892 | 1.82 | 1.848 | 1.848 | -0.06 (-3.14%) | 2,804,265 |
| 17 Jun 2004 | CNY | 1.944 | 1.996 | 1.9 | 1.908 | 1.908 | -0.052 (-2.65%) | 2,920,527 |
| 16 Jun 2004 | CNY | 1.968 | 1.984 | 1.844 | 1.96 | 1.96 | -0.048 (-2.39%) | 6,570,455 |
| 15 Jun 2004 | CNY | 1.96 | 2.016 | 1.92 | 2.008 | 2.008 | +0.072 (+3.72%) | 1,922,300 |
| 14 Jun 2004 | CNY | 2.032 | 2.04 | 1.904 | 1.936 | 1.936 | -0.048 (-2.42%) | 1,815,650 |
| 11 Jun 2004 | CNY | 1.996 | 2.02 | 1.956 | 1.984 | 1.984 | +0.028 (+1.43%) | 2,090,895 |
| 10 Jun 2004 | CNY | 2.04 | 2.04 | 1.928 | 1.956 | 1.956 | -0.076 (-3.74%) | 2,237,922 |
| 9 Jun 2004 | CNY | 2.108 | 2.12 | 2.02 | 2.032 | 2.032 | -0.072 (-3.42%) | 1,964,170 |
| 8 Jun 2004 | CNY | 2.032 | 2.108 | 2.016 | 2.104 | 2.104 | +0.06 (+2.94%) | 2,249,615 |
| 7 Jun 2004 | CNY | 2.072 | 2.08 | 2.012 | 2.044 | 2.044 | -0.04 (-1.92%) | 1,989,825 |
| 4 Jun 2004 | CNY | 2.136 | 2.16 | 2.06 | 2.084 | 2.084 | -0.06 (-2.80%) | 3,717,767 |
| 3 Jun 2004 | CNY | 2.224 | 2.224 | 2.12 | 2.144 | 2.144 | -0.072 (-3.25%) | 2,147,780 |
| 2 Jun 2004 | CNY | 2.24 | 2.24 | 2.192 | 2.216 | 2.216 | -0.02 (-0.89%) | 1,513,177 |
| 1 Jun 2004 | CNY | 2.192 | 2.24 | 2.16 | 2.236 | 2.236 | +0.048 (+2.19%) | 2,017,500 |
| 31 May 2004 | CNY | 2.192 | 2.22 | 2.16 | 2.188 | 2.188 | -0.016 (-0.73%) | 1,317,977 |
| 28 May 2004 | CNY | 2.212 | 2.252 | 2.192 | 2.204 | 2.204 | -0.032 (-1.43%) | 1,339,072 |
| 27 May 2004 | CNY | 2.176 | 2.248 | 2.16 | 2.236 | 2.236 | +0.048 (+2.19%) | 1,875,135 |
| 26 May 2004 | CNY | 2.232 | 2.232 | 2.168 | 2.188 | 2.188 | -0.016 (-0.73%) | 2,339,355 |
| 25 May 2004 | CNY | 2.276 | 2.276 | 2.176 | 2.204 | 2.204 | -0.036 (-1.61%) | 1,530,785 |
