| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | CNY | 1.7125 | 1.745 | 1.7 | 1.725 | 1.725 | -0.007 (-0.43%) | 1,070,560 |
| 3 Jun 2004 | CNY | 1.7625 | 1.775 | 1.7275 | 1.7325 | 1.7325 | -0.022 (-1.28%) | 1,334,320 |
| 2 Jun 2004 | CNY | 1.8 | 1.8 | 1.7475 | 1.755 | 1.755 | -0.04 (-2.23%) | 1,588,240 |
| 1 Jun 2004 | CNY | 1.775 | 1.795 | 1.75 | 1.795 | 1.795 | +0.045 (+2.57%) | 2,540,672 |
| 31 May 2004 | CNY | 1.75 | 1.7625 | 1.7225 | 1.75 | 1.75 | -0.015 (-0.85%) | 1,789,456 |
| 28 May 2004 | CNY | 1.675 | 1.765 | 1.65 | 1.765 | 1.765 | +0.095 (+5.69%) | 5,439,264 |
| 27 May 2004 | CNY | 1.655 | 1.69 | 1.6225 | 1.67 | 1.67 | +0.028 (+1.67%) | 1,201,280 |
| 26 May 2004 | CNY | 1.645 | 1.65 | 1.595 | 1.6425 | 1.6425 | +0.018 (+1.08%) | 1,004,860 |
| 25 May 2004 | CNY | 1.665 | 1.675 | 1.6 | 1.625 | 1.625 | -0.043 (-2.55%) | 1,797,040 |
| 24 May 2004 | CNY | 1.745 | 1.745 | 1.6575 | 1.6675 | 1.6675 | -0.07 (-4.03%) | 3,042,960 |
| 21 May 2004 | CNY | 1.7125 | 1.755 | 1.705 | 1.7375 | 1.7375 | +0.005 (+0.29%) | 831,840 |
| 20 May 2004 | CNY | 1.72 | 1.7425 | 1.695 | 1.7325 | 1.7325 | +0.022 (+1.32%) | 3,612,940 |
| 19 May 2004 | CNY | 1.76 | 1.7625 | 1.7075 | 1.71 | 1.71 | -0.065 (-3.66%) | 3,044,000 |
| 18 May 2004 | CNY | 1.725 | 1.7825 | 1.7 | 1.775 | 1.775 | +0.04 (+2.31%) | 1,118,804 |
| 17 May 2004 | CNY | 1.7075 | 1.7525 | 1.6725 | 1.735 | 1.735 | +0.007 (+0.43%) | 2,441,948 |
| 14 May 2004 | CNY | 1.775 | 1.8 | 1.7 | 1.7275 | 1.7275 | -0.05 (-2.81%) | 1,618,720 |
| 13 May 2004 | CNY | 1.8375 | 1.8475 | 1.7625 | 1.7775 | 1.7775 | -0.075 (-4.05%) | 1,407,280 |
| 12 May 2004 | CNY | 1.8175 | 1.855 | 1.765 | 1.8525 | 1.8525 | +0.035 (+1.93%) | 1,070,992 |
| 11 May 2004 | CNY | 1.8125 | 1.86 | 1.76 | 1.8175 | 1.8175 | -9.852 (-84.43%) | 418,128 |
| 11 May 2004 |
|
|||||||
| 10 May 2004 | CNY | 1.875 | 1.8875 | 1.8156 | 1.8234 | 1.8234 | -0.025 (-1.35%) | 1,729,203 |
| 30 Apr 2004 | CNY | 1.8406 | 1.8547 | 1.8188 | 1.8484 | 1.8484 | +0.033 (+1.81%) | 1,501,299 |
| 29 Apr 2004 | CNY | 1.875 | 1.8797 | 1.7938 | 1.8156 | 1.8156 | -0.078 (-4.13%) | 3,817,139 |
| 28 Apr 2004 | CNY | 1.8906 | 1.9063 | 1.875 | 1.8938 | 1.8938 | -0.003 (-0.16%) | 2,013,305 |
| 27 Apr 2004 | CNY | 1.9141 | 1.9141 | 1.8797 | 1.8969 | 1.8969 | -0.006 (-0.33%) | 1,333,440 |
| 26 Apr 2004 | CNY | 1.8563 | 1.9203 | 1.8563 | 1.9031 | 1.9031 | +0.05 (+2.70%) | 2,488,640 |
| 23 Apr 2004 | CNY | 1.8516 | 1.8781 | 1.825 | 1.8531 | 1.8531 | -0.005 (-0.25%) | 1,922,361 |
| 22 Apr 2004 | CNY | 1.8453 | 1.8594 | 1.8047 | 1.8578 | 1.8578 | +0.019 (+1.02%) | 6,311,622 |
| 21 Apr 2004 | CNY | 1.9016 | 1.9219 | 1.8281 | 1.8391 | 1.8391 | -0.062 (-3.29%) | 6,464,172 |
| 20 Apr 2004 | CNY | 1.9547 | 1.9906 | 1.9 | 1.9016 | 1.9016 | -0.094 (-4.70%) | 4,291,692 |
| 19 Apr 2004 | CNY | 2.0016 | 2.0063 | 1.9703 | 1.9953 | 1.9953 | -0.016 (-0.78%) | 1,716,556 |
