| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2004 | CNY | 1.4629 | 1.5697 | 1.4629 | 1.5039 | 1.5039 | +0.043 (+2.92%) | 5,429,507 |
| 10 Jun 2004 | CNY | 1.5187 | 1.5302 | 1.4251 | 1.4612 | 1.4612 | -0.058 (-3.79%) | 3,340,773 |
| 9 Jun 2004 | CNY | 1.5697 | 1.5943 | 1.5138 | 1.5187 | 1.5187 | -0.058 (-3.65%) | 3,666,826 |
| 8 Jun 2004 | CNY | 1.6239 | 1.6239 | 1.5697 | 1.5763 | 1.5763 | -0.048 (-2.93%) | 3,263,585 |
| 7 Jun 2004 | CNY | 1.5943 | 1.6338 | 1.5943 | 1.6239 | 1.6239 | +0.048 (+3.02%) | 7,216,640 |
| 4 Jun 2004 | CNY | 1.5943 | 1.6239 | 1.5697 | 1.5763 | 1.5763 | -0.028 (-1.74%) | 4,353,570 |
| 3 Jun 2004 | CNY | 1.6387 | 1.6404 | 1.5911 | 1.6042 | 1.6042 | -0.036 (-2.21%) | 6,286,858 |
| 2 Jun 2004 | CNY | 1.5845 | 1.6848 | 1.5631 | 1.6404 | 1.6404 | +0.056 (+3.53%) | 20,113,886 |
| 1 Jun 2004 | CNY | 1.5023 | 1.5861 | 1.4974 | 1.5845 | 1.5845 | +0.079 (+5.24%) | 11,780,126 |
| 31 May 2004 | CNY | 1.5039 | 1.5122 | 1.4826 | 1.5056 | 1.5056 | +0.002 (+0.11%) | 2,786,252 |
| 28 May 2004 | CNY | 1.522 | 1.522 | 1.499 | 1.5039 | 1.5039 | -0.018 (-1.19%) | 2,869,044 |
| 27 May 2004 | CNY | 1.4678 | 1.5401 | 1.4596 | 1.522 | 1.522 | +0.056 (+3.81%) | 4,678,364 |
| 26 May 2004 | CNY | 1.4826 | 1.5056 | 1.4579 | 1.4661 | 1.4661 | -0.02 (-1.33%) | 3,437,636 |
| 25 May 2004 | CNY | 1.5713 | 1.5713 | 1.4826 | 1.4859 | 1.4859 | -0.084 (-5.34%) | 6,859,874 |
| 24 May 2004 | CNY | 1.5911 | 1.6108 | 1.5615 | 1.5697 | 1.5697 | -0.033 (-2.05%) | 4,236,234 |
| 21 May 2004 | CNY | 1.6108 | 1.6206 | 1.5812 | 1.6026 | 1.6026 | -0.008 (-0.51%) | 2,177,627 |
| 20 May 2004 | CNY | 1.6354 | 1.6486 | 1.5993 | 1.6108 | 1.6108 | -0.028 (-1.70%) | 2,666,580 |
| 19 May 2004 | CNY | 1.6552 | 1.6634 | 1.6305 | 1.6387 | 1.6387 | -0.008 (-0.50%) | 4,402,047 |
| 18 May 2004 | CNY | 1.5861 | 1.6486 | 1.5861 | 1.6469 | 1.6469 | +0.043 (+2.66%) | 3,426,259 |
| 17 May 2004 | CNY | 1.5993 | 1.6256 | 1.5796 | 1.6042 | 1.6042 | -0.059 (-3.56%) | 3,584,850 |
| 13 May 2004 | CNY | 1.6568 | 1.6683 | 1.6272 | 1.6634 | 1.6634 | +0.007 (+0.40%) | 4,275,506 |
| 12 May 2004 | CNY | 1.5927 | 1.6601 | 1.5911 | 1.6568 | 1.6568 | +0.064 (+4.02%) | 4,938,565 |
| 11 May 2004 | CNY | 1.5861 | 1.6042 | 1.5631 | 1.5927 | 1.5927 | +0.007 (+0.42%) | 2,586,022 |
| 10 May 2004 | CNY | 1.6354 | 1.6404 | 1.5796 | 1.5861 | 1.5861 | -0.033 (-2.03%) | 3,065,910 |
| 30 Apr 2004 | CNY | 1.6026 | 1.6437 | 1.5943 | 1.619 | 1.619 | +0.028 (+1.75%) | 7,385,258 |
| 29 Apr 2004 | CNY | 1.6272 | 1.6453 | 1.5615 | 1.5911 | 1.5911 | -0.087 (-5.19%) | 9,190,240 |
| 28 Apr 2004 | CNY | 1.6453 | 1.7094 | 1.6354 | 1.6782 | 1.6782 | +0.033 (+2.00%) | 7,711,920 |
| 27 Apr 2004 | CNY | 1.6437 | 1.6634 | 1.6272 | 1.6453 | 1.6453 | +0.003 (+0.20%) | 6,095,328 |
| 26 Apr 2004 | CNY | 1.7258 | 1.7571 | 1.6108 | 1.642 | 1.642 | -0.094 (-5.40%) | 11,565,112 |
| 23 Apr 2004 | CNY | 1.7899 | 1.7899 | 1.7275 | 1.7357 | 1.7357 | -0.061 (-3.38%) | 6,931,896 |
