| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | CNY | 1.634 | 1.6612 | 1.6095 | 1.6558 | 1.6558 | +0.022 (+1.33%) | 274,665 |
| 28 Jun 2004 | CNY | 1.6694 | 1.6694 | 1.6122 | 1.634 | 1.634 | -0.035 (-2.12%) | 289,654 |
| 25 Jun 2004 | CNY | 1.7702 | 1.7702 | 1.634 | 1.6694 | 1.6694 | -0.03 (-1.77%) | 682,878 |
| 24 Jun 2004 | CNY | 1.6885 | 1.713 | 1.6612 | 1.6994 | 1.6994 | 0.0 (0.0%) | 553,370 |
| 23 Jun 2004 | CNY | 1.6912 | 1.7021 | 1.6612 | 1.6994 | 1.6994 | +0.011 (+0.65%) | 392,096 |
| 22 Jun 2004 | CNY | 1.6394 | 1.7021 | 1.6394 | 1.6885 | 1.6885 | +0.033 (+1.97%) | 508,939 |
| 21 Jun 2004 | CNY | 1.6068 | 1.6612 | 1.6068 | 1.6558 | 1.6558 | +0.022 (+1.33%) | 284,212 |
| 18 Jun 2004 | CNY | 1.6531 | 1.6612 | 1.6149 | 1.634 | 1.634 | -0.025 (-1.48%) | 506,001 |
| 17 Jun 2004 | CNY | 1.6966 | 1.6966 | 1.6476 | 1.6585 | 1.6585 | -0.041 (-2.41%) | 403,920 |
| 16 Jun 2004 | CNY | 1.713 | 1.7348 | 1.6885 | 1.6994 | 1.6994 | -0.014 (-0.79%) | 483,602 |
| 15 Jun 2004 | CNY | 1.7075 | 1.7157 | 1.6476 | 1.713 | 1.713 | +0.005 (+0.32%) | 657,288 |
| 14 Jun 2004 | CNY | 1.7729 | 1.7729 | 1.683 | 1.7075 | 1.7075 | -0.065 (-3.69%) | 616,124 |
| 11 Jun 2004 | CNY | 1.7429 | 1.811 | 1.7429 | 1.7729 | 1.7729 | +0.016 (+0.93%) | 428,122 |
| 10 Jun 2004 | CNY | 1.7429 | 1.7647 | 1.7402 | 1.7565 | 1.7565 | +0.008 (+0.46%) | 324,237 |
| 9 Jun 2004 | CNY | 1.7511 | 1.7919 | 1.7484 | 1.7484 | 1.7484 | -0.027 (-1.53%) | 377,848 |
| 8 Jun 2004 | CNY | 1.8056 | 1.8056 | 1.7702 | 1.7756 | 1.7756 | -0.033 (-1.81%) | 636,783 |
| 7 Jun 2004 | CNY | 1.86 | 1.8655 | 1.8001 | 1.8083 | 1.8083 | -0.052 (-2.78%) | 729,259 |
| 4 Jun 2004 | CNY | 1.8655 | 1.8818 | 1.8519 | 1.86 | 1.86 | +0.008 (+0.44%) | 363,891 |
| 3 Jun 2004 | CNY | 1.9254 | 1.9254 | 1.8519 | 1.8519 | 1.8519 | -0.06 (-3.13%) | 861,818 |
| 2 Jun 2004 | CNY | 1.939 | 1.9662 | 1.9063 | 1.9118 | 1.9118 | -0.03 (-1.54%) | 2,598,490 |
| 1 Jun 2004 | CNY | 1.8709 | 1.9499 | 1.8546 | 1.9417 | 1.9417 | +0.063 (+3.33%) | 5,048,445 |
| 31 May 2004 | CNY | 1.8573 | 1.89 | 1.841 | 1.8791 | 1.8791 | +0.022 (+1.17%) | 2,777,827 |
| 28 May 2004 | CNY | 1.8437 | 1.8682 | 1.8192 | 1.8573 | 1.8573 | +0.008 (+0.44%) | 2,035,723 |
| 27 May 2004 | CNY | 1.7974 | 1.8682 | 1.7402 | 1.8491 | 1.8491 | +0.049 (+2.72%) | 5,359,845 |
| 26 May 2004 | CNY | 1.7783 | 1.8192 | 1.7593 | 1.8001 | 1.8001 | +0.016 (+0.91%) | 625,892 |
| 25 May 2004 | CNY | 1.8056 | 1.8137 | 1.7484 | 1.7838 | 1.7838 | -0.022 (-1.21%) | 463,953 |
| 24 May 2004 | CNY | 1.8301 | 1.8519 | 1.7702 | 1.8056 | 1.8056 | -0.025 (-1.34%) | 951,481 |
| 21 May 2004 | CNY | 1.8382 | 1.8464 | 1.8137 | 1.8301 | 1.8301 | -0.008 (-0.44%) | 407,151 |
| 20 May 2004 | CNY | 1.8491 | 1.8655 | 1.8165 | 1.8382 | 1.8382 | -0.011 (-0.59%) | 610,499 |
| 19 May 2004 | CNY | 1.8464 | 1.9009 | 1.8382 | 1.8491 | 1.8491 | -0.003 (-0.15%) | 1,176,240 |
