| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 1.6058 | 1.6058 | 1.5128 | 1.516 | 1.516 | -0.016 (-1.05%) | 908,731 |
| 24 Jun 2004 | CNY | 1.5385 | 1.5513 | 1.5256 | 1.5321 | 1.5321 | 0.0 (0.0%) | 623,185 |
| 23 Jun 2004 | CNY | 1.5385 | 1.5449 | 1.5192 | 1.5321 | 1.5321 | -0.013 (-0.83%) | 530,434 |
| 22 Jun 2004 | CNY | 1.5641 | 1.5641 | 1.5385 | 1.5449 | 1.5449 | +0.006 (+0.42%) | 857,815 |
| 21 Jun 2004 | CNY | 1.5128 | 1.5417 | 1.5128 | 1.5385 | 1.5385 | +0.019 (+1.27%) | 511,520 |
| 18 Jun 2004 | CNY | 1.5064 | 1.5224 | 1.4936 | 1.5192 | 1.5192 | +0.01 (+0.64%) | 595,732 |
| 17 Jun 2004 | CNY | 1.5385 | 1.5609 | 1.4968 | 1.5096 | 1.5096 | -0.035 (-2.28%) | 749,973 |
| 16 Jun 2004 | CNY | 1.5449 | 1.5673 | 1.5224 | 1.5449 | 1.5449 | +0.003 (+0.21%) | 768,449 |
| 15 Jun 2004 | CNY | 1.5096 | 1.5673 | 1.4904 | 1.5417 | 1.5417 | +0.032 (+2.13%) | 807,718 |
| 14 Jun 2004 | CNY | 1.5609 | 1.5673 | 1.5032 | 1.5096 | 1.5096 | -0.051 (-3.29%) | 986,232 |
| 11 Jun 2004 | CNY | 1.5994 | 1.5994 | 1.5545 | 1.5609 | 1.5609 | +0.003 (+0.21%) | 876,227 |
| 10 Jun 2004 | CNY | 1.5609 | 1.5865 | 1.5513 | 1.5577 | 1.5577 | -0.006 (-0.41%) | 815,427 |
| 9 Jun 2004 | CNY | 1.6122 | 1.6122 | 1.5609 | 1.5641 | 1.5641 | -0.048 (-2.98%) | 1,203,012 |
| 8 Jun 2004 | CNY | 1.6218 | 1.6282 | 1.6058 | 1.6122 | 1.6122 | -0.01 (-0.59%) | 719,032 |
| 7 Jun 2004 | CNY | 1.6474 | 1.6474 | 1.609 | 1.6218 | 1.6218 | -0.029 (-1.74%) | 1,230,328 |
| 4 Jun 2004 | CNY | 1.6506 | 1.6667 | 1.6474 | 1.6506 | 1.6506 | -0.013 (-0.78%) | 1,531,302 |
| 3 Jun 2004 | CNY | 1.6987 | 1.7019 | 1.6539 | 1.6635 | 1.6635 | -0.035 (-2.07%) | 1,246,443 |
| 2 Jun 2004 | CNY | 1.7083 | 1.7083 | 1.6795 | 1.6987 | 1.6987 | -0.016 (-0.93%) | 1,888,046 |
| 1 Jun 2004 | CNY | 1.6827 | 1.7147 | 1.6795 | 1.7147 | 1.7147 | +0.022 (+1.32%) | 1,089,351 |
| 31 May 2004 | CNY | 1.6731 | 1.7019 | 1.6603 | 1.6923 | 1.6923 | 0.0 (0.0%) | 784,614 |
| 27 May 2004 | CNY | 1.6474 | 1.6955 | 1.6378 | 1.6923 | 1.6923 | +0.038 (+2.32%) | 1,303,286 |
| 26 May 2004 | CNY | 1.6571 | 1.6859 | 1.6346 | 1.6539 | 1.6539 | -0.006 (-0.39%) | 880,205 |
| 25 May 2004 | CNY | 1.718 | 1.7244 | 1.6571 | 1.6603 | 1.6603 | -0.058 (-3.36%) | 950,976 |
| 24 May 2004 | CNY | 1.7596 | 1.7596 | 1.718 | 1.718 | 1.718 | -0.022 (-1.29%) | 608,088 |
| 21 May 2004 | CNY | 1.7468 | 1.75 | 1.7212 | 1.7404 | 1.7404 | -0.01 (-0.55%) | 655,075 |
| 20 May 2004 | CNY | 1.7372 | 1.766 | 1.7308 | 1.75 | 1.75 | 0.0 (0.0%) | 1,543,445 |
| 19 May 2004 | CNY | 1.7404 | 1.7692 | 1.7308 | 1.75 | 1.75 | +0.006 (+0.37%) | 1,113,652 |
| 18 May 2004 | CNY | 1.7212 | 1.7468 | 1.6987 | 1.7436 | 1.7436 | +0.022 (+1.30%) | 785,004 |
| 17 May 2004 | CNY | 1.7115 | 1.7244 | 1.6987 | 1.7212 | 1.7212 | +0.01 (+0.57%) | 551,940 |
| 14 May 2004 | CNY | 1.7596 | 1.7628 | 1.6987 | 1.7115 | 1.7115 | -0.026 (-1.48%) | 717,905 |
