| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 1.4329 | 1.4954 | 1.4113 | 1.4868 | 1.4868 | +0.052 (+3.61%) | 2,671,614 |
| 30 Jun 2004 | CNY | 1.4609 | 1.4803 | 1.4178 | 1.435 | 1.435 | -0.026 (-1.77%) | 3,288,334 |
| 29 Jun 2004 | CNY | 1.4954 | 1.5083 | 1.407 | 1.4609 | 1.4609 | -0.035 (-2.31%) | 5,123,659 |
| 28 Jun 2004 | CNY | 1.5126 | 1.5148 | 1.4824 | 1.4954 | 1.4954 | -0.026 (-1.70%) | 1,732,902 |
| 25 Jun 2004 | CNY | 1.5837 | 1.5966 | 1.5126 | 1.5212 | 1.5212 | -0.071 (-4.47%) | 3,412,573 |
| 24 Jun 2004 | CNY | 1.5622 | 1.6139 | 1.5622 | 1.5923 | 1.5923 | +0.026 (+1.65%) | 7,479,268 |
| 23 Jun 2004 | CNY | 1.5686 | 1.5729 | 1.5471 | 1.5665 | 1.5665 | -0.002 (-0.13%) | 2,753,922 |
| 22 Jun 2004 | CNY | 1.5406 | 1.5794 | 1.532 | 1.5686 | 1.5686 | +0.026 (+1.67%) | 3,240,564 |
| 21 Jun 2004 | CNY | 1.4932 | 1.5449 | 1.4695 | 1.5428 | 1.5428 | +0.05 (+3.32%) | 1,805,845 |
| 18 Jun 2004 | CNY | 1.5191 | 1.5449 | 1.4781 | 1.4932 | 1.4932 | -0.032 (-2.12%) | 4,638,674 |
| 17 Jun 2004 | CNY | 1.5773 | 1.5945 | 1.5169 | 1.5255 | 1.5255 | -0.052 (-3.28%) | 2,547,528 |
| 16 Jun 2004 | CNY | 1.5945 | 1.601 | 1.5557 | 1.5773 | 1.5773 | +0.009 (+0.55%) | 2,370,622 |
| 15 Jun 2004 | CNY | 1.5385 | 1.5945 | 1.5191 | 1.5686 | 1.5686 | +0.032 (+2.10%) | 1,550,530 |
| 14 Jun 2004 | CNY | 1.5643 | 1.5665 | 1.5105 | 1.5363 | 1.5363 | -0.041 (-2.60%) | 4,374,838 |
| 11 Jun 2004 | CNY | 1.5729 | 1.6117 | 1.5686 | 1.5773 | 1.5773 | +0.004 (+0.28%) | 4,172,356 |
| 10 Jun 2004 | CNY | 1.5298 | 1.5902 | 1.4975 | 1.5729 | 1.5729 | +0.032 (+2.10%) | 5,308,955 |
| 9 Jun 2004 | CNY | 1.6634 | 1.6634 | 1.5148 | 1.5406 | 1.5406 | -0.125 (-7.50%) | 10,370,964 |
| 8 Jun 2004 | CNY | 1.6613 | 1.685 | 1.6376 | 1.6656 | 1.6656 | +0.004 (+0.26%) | 6,824,251 |
| 7 Jun 2004 | CNY | 1.644 | 1.6742 | 1.6074 | 1.6613 | 1.6613 | +0.017 (+1.05%) | 5,649,489 |
| 4 Jun 2004 | CNY | 1.629 | 1.6634 | 1.5923 | 1.644 | 1.644 | +0.009 (+0.53%) | 4,762,130 |
| 3 Jun 2004 | CNY | 1.6376 | 1.6699 | 1.6268 | 1.6354 | 1.6354 | -0.015 (-0.91%) | 5,347,462 |
| 2 Jun 2004 | CNY | 1.6548 | 1.6828 | 1.629 | 1.6505 | 1.6505 | -0.004 (-0.26%) | 7,779,852 |
| 1 Jun 2004 | CNY | 1.616 | 1.6871 | 1.5945 | 1.6548 | 1.6548 | +0.037 (+2.26%) | 13,880,933 |
| 31 May 2004 | CNY | 1.5729 | 1.6203 | 1.5622 | 1.6182 | 1.6182 | +0.043 (+2.74%) | 11,306,492 |
| 28 May 2004 | CNY | 1.5471 | 1.5837 | 1.5363 | 1.5751 | 1.5751 | +0.045 (+2.96%) | 10,671,158 |
| 27 May 2004 | CNY | 1.4954 | 1.5471 | 1.4954 | 1.5298 | 1.5298 | +0.03 (+2.01%) | 3,673,439 |
| 26 May 2004 | CNY | 1.4889 | 1.5212 | 1.476 | 1.4997 | 1.4997 | +0.009 (+0.58%) | 5,358,057 |
| 25 May 2004 | CNY | 1.56 | 1.56 | 1.4889 | 1.4911 | 1.4911 | -0.099 (-6.23%) | 2,378,048 |
| 24 May 2004 | CNY | 1.5751 | 1.5902 | 1.5665 | 1.5902 | 1.5902 | +0.015 (+0.96%) | 3,435,356 |
| 21 May 2004 | CNY | 1.5816 | 1.5837 | 1.5579 | 1.5751 | 1.5751 | +0.006 (+0.41%) | 1,686,270 |
