| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 1.7882 | 1.8056 | 1.7604 | 1.8021 | 1.8021 | 0.0 (0.0%) | 298,656 |
| 2 Jul 2004 | CNY | 1.809 | 1.8194 | 1.7917 | 1.8021 | 1.8021 | -0.004 (-0.19%) | 472,939 |
| 1 Jul 2004 | CNY | 1.7569 | 1.8264 | 1.7188 | 1.8056 | 1.8056 | +0.052 (+2.97%) | 814,118 |
| 30 Jun 2004 | CNY | 1.7986 | 1.8021 | 1.7361 | 1.7535 | 1.7535 | -0.045 (-2.51%) | 559,581 |
| 29 Jun 2004 | CNY | 1.7708 | 1.8056 | 1.7639 | 1.7986 | 1.7986 | +0.007 (+0.39%) | 620,858 |
| 28 Jun 2004 | CNY | 1.8472 | 1.8472 | 1.7917 | 1.7917 | 1.7917 | -0.056 (-3.00%) | 500,379 |
| 25 Jun 2004 | CNY | 1.8958 | 1.9097 | 1.8403 | 1.8472 | 1.8472 | -0.062 (-3.27%) | 571,968 |
| 24 Jun 2004 | CNY | 1.9444 | 1.9479 | 1.8924 | 1.9097 | 1.9097 | -0.042 (-2.14%) | 620,686 |
| 23 Jun 2004 | CNY | 1.9444 | 1.9722 | 1.9306 | 1.9514 | 1.9514 | -0.007 (-0.35%) | 354,648 |
| 22 Jun 2004 | CNY | 1.9375 | 1.9896 | 1.9375 | 1.9583 | 1.9583 | -0.004 (-0.18%) | 509,016 |
| 21 Jun 2004 | CNY | 1.9479 | 1.9653 | 1.9167 | 1.9618 | 1.9618 | +0.014 (+0.71%) | 382,037 |
| 18 Jun 2004 | CNY | 1.9826 | 2.0139 | 1.9271 | 1.9479 | 1.9479 | -0.049 (-2.43%) | 408,706 |
| 17 Jun 2004 | CNY | 2.066 | 2.1007 | 1.9896 | 1.9965 | 1.9965 | -0.108 (-5.12%) | 516,960 |
| 16 Jun 2004 | CNY | 2.0313 | 2.2153 | 1.9792 | 2.1042 | 2.1042 | -5.208 (-71.23%) | 1,066,982 |
| 16 Jun 2004 |
|
|||||||
| 15 Jun 2004 | CNY | 2.0052 | 2.0313 | 1.9757 | 2.0313 | 2.0313 | +0.035 (+1.74%) | 846,144 |
| 14 Jun 2004 | CNY | 2.0504 | 2.0729 | 1.9931 | 1.9965 | 1.9965 | -0.059 (-2.88%) | 926,202 |
| 11 Jun 2004 | CNY | 2.0417 | 2.0851 | 2.0417 | 2.0556 | 2.0556 | +0.016 (+0.77%) | 628,416 |
| 10 Jun 2004 | CNY | 2.0486 | 2.0833 | 2.0313 | 2.0399 | 2.0399 | -0.012 (-0.59%) | 1,025,412 |
| 9 Jun 2004 | CNY | 2.0833 | 2.1424 | 2.0504 | 2.0521 | 2.0521 | -0.04 (-1.91%) | 823,680 |
| 8 Jun 2004 | CNY | 2.1441 | 2.1441 | 2.0903 | 2.092 | 2.092 | -0.052 (-2.43%) | 478,656 |
| 7 Jun 2004 | CNY | 2.1337 | 2.1563 | 2.1337 | 2.1441 | 2.1441 | -0.014 (-0.64%) | 267,494 |
| 4 Jun 2004 | CNY | 2.158 | 2.1736 | 2.1563 | 2.158 | 2.158 | -0.004 (-0.16%) | 467,072 |
| 3 Jun 2004 | CNY | 2.191 | 2.2153 | 2.1545 | 2.1615 | 2.1615 | -0.056 (-2.50%) | 453,951 |
| 2 Jun 2004 | CNY | 2.2031 | 2.224 | 2.184 | 2.217 | 2.217 | +0.009 (+0.39%) | 848,730 |
| 1 Jun 2004 | CNY | 2.1319 | 2.2118 | 2.1146 | 2.2083 | 2.2083 | +0.08 (+3.75%) | 1,055,064 |
| 31 May 2004 | CNY | 2.1493 | 2.1493 | 2.1042 | 2.1285 | 2.1285 | -0.016 (-0.73%) | 488,511 |
| 28 May 2004 | CNY | 2.1788 | 2.1788 | 2.1319 | 2.1441 | 2.1441 | -0.035 (-1.59%) | 512,697 |
| 27 May 2004 | CNY | 2.1493 | 2.1823 | 2.1007 | 2.1788 | 2.1788 | +0.043 (+2.03%) | 560,223 |
| 26 May 2004 | CNY | 2.1701 | 2.1875 | 2.125 | 2.1354 | 2.1354 | -0.047 (-2.15%) | 615,317 |
| 25 May 2004 | CNY | 2.1788 | 2.2569 | 2.1719 | 2.1823 | 2.1823 | -0.075 (-3.31%) | 796,608 |
