| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | CNY | 6.1422 | 6.2063 | 5.9441 | 6.1946 | 6.1946 | +0.023 (+0.38%) | 1,776,952 |
| 14 Jun 2004 | CNY | 6.3403 | 6.352 | 6.1364 | 6.1713 | 6.1713 | -0.198 (-3.11%) | 1,407,566 |
| 11 Jun 2004 | CNY | 6.3753 | 6.4044 | 6.317 | 6.3695 | 6.3695 | +0.052 (+0.83%) | 1,592,696 |
| 10 Jun 2004 | CNY | 6.1539 | 6.352 | 6.1305 | 6.317 | 6.317 | +0.163 (+2.65%) | 1,924,306 |
| 9 Jun 2004 | CNY | 6.1247 | 6.3228 | 6.1247 | 6.1539 | 6.1539 | -0.029 (-0.47%) | 1,148,094 |
| 8 Jun 2004 | CNY | 6.2354 | 6.3811 | 6.1189 | 6.183 | 6.183 | -0.041 (-0.66%) | 1,453,795 |
| 7 Jun 2004 | CNY | 6.2354 | 6.317 | 6.1713 | 6.2238 | 6.2238 | +0.047 (+0.75%) | 974,885 |
| 4 Jun 2004 | CNY | 6.3112 | 6.4044 | 6.148 | 6.1772 | 6.1772 | -0.186 (-2.93%) | 930,586 |
| 3 Jun 2004 | CNY | 6.5851 | 6.5851 | 6.2937 | 6.3636 | 6.3636 | -0.222 (-3.36%) | 950,835 |
| 2 Jun 2004 | CNY | 6.7774 | 6.8065 | 6.5268 | 6.5851 | 6.5851 | -0.163 (-2.42%) | 865,382 |
| 1 Jun 2004 | CNY | 6.6608 | 6.7832 | 6.6434 | 6.7483 | 6.7483 | +0.087 (+1.31%) | 894,233 |
| 31 May 2004 | CNY | 6.5851 | 6.6667 | 6.4918 | 6.6608 | 6.6608 | +0.07 (+1.06%) | 1,451,221 |
| 28 May 2004 | CNY | 6.5152 | 6.5909 | 6.4685 | 6.5909 | 6.5909 | 0.0 (0.0%) | 1,240,668 |
| 27 May 2004 | CNY | 6.521 | 6.6084 | 6.3695 | 6.5909 | 6.5909 | +0.058 (+0.89%) | 1,000,513 |
| 25 May 2004 | CNY | 6.4685 | 6.5676 | 6.4103 | 6.5326 | 6.5326 | -0.035 (-0.53%) | 1,153,495 |
| 24 May 2004 | CNY | 6.5268 | 6.6259 | 6.4277 | 6.5676 | 6.5676 | -0.023 (-0.35%) | 1,127,926 |
| 21 May 2004 | CNY | 6.5443 | 6.6317 | 6.4744 | 6.5909 | 6.5909 | -0.041 (-0.62%) | 960,342 |
| 20 May 2004 | CNY | 6.7075 | 6.7424 | 6.5385 | 6.6317 | 6.6317 | -0.111 (-1.64%) | 884,769 |
| 19 May 2004 | CNY | 6.7949 | 6.8182 | 6.6084 | 6.7424 | 6.7424 | +0.064 (+0.96%) | 1,266,464 |
| 18 May 2004 | CNY | 6.6608 | 6.69 | 6.4103 | 6.6783 | 6.6783 | +0.012 (+0.17%) | 901,143 |
| 17 May 2004 | CNY | 6.6725 | 6.7308 | 6.5501 | 6.6667 | 6.6667 | -0.029 (-0.43%) | 688,167 |
| 14 May 2004 | CNY | 6.9231 | 6.9231 | 6.5559 | 6.6958 | 6.6958 | -0.175 (-2.54%) | 1,216,398 |
| 13 May 2004 | CNY | 6.7599 | 6.9231 | 6.6434 | 6.8706 | 6.8706 | +0.134 (+1.99%) | 1,303,166 |
| 12 May 2004 | CNY | 6.4977 | 6.7483 | 6.4394 | 6.7366 | 6.7366 | +0.181 (+2.76%) | 1,615,099 |
| 11 May 2004 | CNY | 6.521 | 6.5676 | 6.4277 | 6.5559 | 6.5559 | +0.023 (+0.36%) | 967,945 |
| 10 May 2004 | CNY | 6.4977 | 6.6026 | 6.3578 | 6.5326 | 6.5326 | +0.035 (+0.54%) | 606,712 |
| 30 Apr 2004 | CNY | 6.3928 | 6.5035 | 6.3054 | 6.4977 | 6.4977 | +0.093 (+1.46%) | 998,468 |
| 29 Apr 2004 | CNY | 6.3811 | 6.5152 | 6.2471 | 6.4044 | 6.4044 | -0.023 (-0.36%) | 4,025,845 |
| 28 Apr 2004 | CNY | 6.6201 | 6.6201 | 6.2937 | 6.4277 | 6.4277 | -0.192 (-2.91%) | 1,728,441 |
| 27 Apr 2004 | CNY | 6.6026 | 6.6375 | 6.5326 | 6.6201 | 6.6201 | +0.018 (+0.27%) | 1,472,774 |
