| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | CNY | 3.4849 | 3.5859 | 3.4748 | 3.495 | 3.495 | +0.005 (+0.15%) | 1,097,026 |
| 10 Jun 2004 | CNY | 3.5354 | 3.5758 | 3.4849 | 3.4899 | 3.4899 | -0.081 (-2.26%) | 739,787 |
| 9 Jun 2004 | CNY | 3.6869 | 3.7121 | 3.5606 | 3.5707 | 3.5707 | -0.121 (-3.28%) | 654,391 |
| 8 Jun 2004 | CNY | 3.7374 | 3.7525 | 3.6869 | 3.6919 | 3.6919 | -0.035 (-0.95%) | 364,383 |
| 7 Jun 2004 | CNY | 3.7879 | 3.7879 | 3.7172 | 3.7273 | 3.7273 | -0.076 (-1.99%) | 420,946 |
| 4 Jun 2004 | CNY | 3.7424 | 3.803 | 3.7374 | 3.803 | 3.803 | +0.03 (+0.80%) | 648,794 |
| 3 Jun 2004 | CNY | 3.8737 | 3.8737 | 3.7475 | 3.7727 | 3.7727 | -0.066 (-1.71%) | 499,514 |
| 2 Jun 2004 | CNY | 3.8636 | 3.8636 | 3.8131 | 3.8384 | 3.8384 | -0.02 (-0.52%) | 809,958 |
| 1 Jun 2004 | CNY | 3.7626 | 3.8586 | 3.7626 | 3.8586 | 3.8586 | +0.106 (+2.83%) | 981,004 |
| 31 May 2004 | CNY | 3.7677 | 3.8131 | 3.7374 | 3.7525 | 3.7525 | -0.015 (-0.40%) | 560,597 |
| 28 May 2004 | CNY | 3.8182 | 3.8182 | 3.7626 | 3.7677 | 3.7677 | -0.045 (-1.19%) | 488,268 |
| 27 May 2004 | CNY | 3.7626 | 3.8283 | 3.7475 | 3.8131 | 3.8131 | +0.056 (+1.48%) | 680,526 |
| 26 May 2004 | CNY | 3.7424 | 3.8131 | 3.7374 | 3.7576 | 3.7576 | -0.025 (-0.67%) | 530,442 |
| 25 May 2004 | CNY | 3.9546 | 3.9546 | 3.7374 | 3.7828 | 3.7828 | -0.202 (-5.07%) | 1,083,852 |
| 24 May 2004 | CNY | 4.0404 | 4.0455 | 3.9697 | 3.9849 | 3.9849 | -0.045 (-1.13%) | 347,688 |
| 21 May 2004 | CNY | 4.0758 | 4.0909 | 4.0101 | 4.0303 | 4.0303 | -0.045 (-1.12%) | 485,991 |
| 20 May 2004 | CNY | 4.0909 | 4.1515 | 4.0657 | 4.0758 | 4.0758 | -0.02 (-0.49%) | 968,122 |
| 19 May 2004 | CNY | 4.0859 | 4.1616 | 4.0707 | 4.096 | 4.096 | +0.04 (+1.00%) | 1,083,285 |
| 17 May 2004 | CNY | 4.1212 | 4.1212 | 4.0152 | 4.0556 | 4.0556 | -0.061 (-1.47%) | 687,753 |
| 14 May 2004 | CNY | 4.0657 | 4.1263 | 4.0152 | 4.1162 | 4.1162 | +0.071 (+1.75%) | 1,782,859 |
| 13 May 2004 | CNY | 4.0859 | 4.0859 | 4.0354 | 4.0455 | 4.0455 | -0.025 (-0.62%) | 333,022 |
| 12 May 2004 | CNY | 3.9697 | 4.0758 | 3.9697 | 4.0707 | 4.0707 | +0.101 (+2.54%) | 554,807 |
| 11 May 2004 | CNY | 4.0657 | 4.1162 | 3.9394 | 3.9697 | 3.9697 | -0.116 (-2.84%) | 730,123 |
| 10 May 2004 | CNY | 4.197 | 4.202 | 4.0808 | 4.0859 | 4.0859 | -0.111 (-2.65%) | 525,274 |
| 30 Apr 2004 | CNY | 4.1414 | 4.2172 | 4.1414 | 4.197 | 4.197 | +0.04 (+0.97%) | 781,294 |
| 29 Apr 2004 | CNY | 4.1818 | 4.2121 | 4.0909 | 4.1566 | 4.1566 | -0.015 (-0.36%) | 786,885 |
| 28 Apr 2004 | CNY | 4.1111 | 4.1919 | 4.096 | 4.1717 | 4.1717 | +0.04 (+0.98%) | 646,371 |
| 27 Apr 2004 | CNY | 4.1717 | 4.2323 | 4.1111 | 4.1313 | 4.1313 | -0.03 (-0.73%) | 792,140 |
| 26 Apr 2004 | CNY | 4.202 | 4.2424 | 4.1414 | 4.1616 | 4.1616 | -0.04 (-0.96%) | 611,226 |
| 23 Apr 2004 | CNY | 4.3283 | 4.3283 | 4.197 | 4.202 | 4.202 | -0.126 (-2.92%) | 724,680 |
