| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 5.7377 | 5.8115 | 5.6148 | 5.6393 | 5.6393 | -0.098 (-1.71%) | 2,249,388 |
| 24 Jun 2004 | CNY | 5.7541 | 5.8279 | 5.7213 | 5.7377 | 5.7377 | -0.016 (-0.29%) | 2,165,496 |
| 23 Jun 2004 | CNY | 5.8361 | 5.8361 | 5.7377 | 5.7541 | 5.7541 | -0.082 (-1.41%) | 1,841,959 |
| 22 Jun 2004 | CNY | 5.9098 | 5.9098 | 5.6557 | 5.8361 | 5.8361 | -0.09 (-1.52%) | 7,664,636 |
| 21 Jun 2004 | CNY | 5.9262 | 6.0082 | 5.7377 | 5.9262 | 5.9262 | -0.008 (-0.14%) | 3,562,911 |
| 18 Jun 2004 | CNY | 5.959 | 6.082 | 5.8279 | 5.9344 | 5.9344 | -0.025 (-0.41%) | 3,795,938 |
| 17 Jun 2004 | CNY | 5.9918 | 6.082 | 5.9344 | 5.959 | 5.959 | -0.074 (-1.22%) | 3,227,850 |
| 16 Jun 2004 | CNY | 5.9672 | 6.1557 | 5.9016 | 6.0328 | 6.0328 | +0.098 (+1.66%) | 6,304,624 |
| 15 Jun 2004 | CNY | 5.7213 | 5.9918 | 5.6148 | 5.9344 | 5.9344 | +0.213 (+3.72%) | 4,596,364 |
| 14 Jun 2004 | CNY | 5.7213 | 5.8115 | 5.5902 | 5.7213 | 5.7213 | -0.016 (-0.29%) | 2,134,349 |
| 11 Jun 2004 | CNY | 5.7131 | 5.8689 | 5.7131 | 5.7377 | 5.7377 | +0.016 (+0.29%) | 2,156,729 |
| 10 Jun 2004 | CNY | 5.6557 | 5.8033 | 5.5738 | 5.7213 | 5.7213 | -0.008 (-0.14%) | 3,295,361 |
| 9 Jun 2004 | CNY | 5.918 | 5.9262 | 5.6557 | 5.7295 | 5.7295 | -0.205 (-3.45%) | 5,052,436 |
| 8 Jun 2004 | CNY | 5.918 | 6 | 5.8852 | 5.9344 | 5.9344 | +0.016 (+0.28%) | 3,552,377 |
| 7 Jun 2004 | CNY | 5.9836 | 5.9836 | 5.8279 | 5.918 | 5.918 | -0.09 (-1.50%) | 3,142,278 |
| 4 Jun 2004 | CNY | 5.9672 | 6.082 | 5.9508 | 6.0082 | 6.0082 | -0.016 (-0.27%) | 2,415,614 |
| 3 Jun 2004 | CNY | 6.1148 | 6.1475 | 5.9262 | 6.0246 | 6.0246 | -0.123 (-2.00%) | 6,548,024 |
| 2 Jun 2004 | CNY | 6.2869 | 6.3115 | 6.1066 | 6.1475 | 6.1475 | -0.164 (-2.60%) | 7,278,992 |
| 1 Jun 2004 | CNY | 6.1475 | 6.3361 | 6.1475 | 6.3115 | 6.3115 | +0.197 (+3.22%) | 16,621,365 |
| 31 May 2004 | CNY | 5.9836 | 6.1475 | 5.9836 | 6.1148 | 6.1148 | +0.131 (+2.19%) | 5,903,350 |
| 28 May 2004 | CNY | 5.9836 | 6.0984 | 5.9344 | 5.9836 | 5.9836 | +0.016 (+0.27%) | 10,917,586 |
| 27 May 2004 | CNY | 5.8033 | 5.9918 | 5.8033 | 5.9672 | 5.9672 | +0.156 (+2.68%) | 8,715,924 |
| 26 May 2004 | CNY | 5.7213 | 5.8771 | 5.6967 | 5.8115 | 5.8115 | +0.131 (+2.31%) | 5,750,826 |
| 25 May 2004 | CNY | 5.8197 | 5.8852 | 5.6557 | 5.6803 | 5.6803 | -0.18 (-3.08%) | 3,948,886 |
| 24 May 2004 | CNY | 5.9262 | 5.9672 | 5.8197 | 5.8607 | 5.8607 | -0.008 (-0.14%) | 4,651,287 |
| 21 May 2004 | CNY | 5.7295 | 5.8771 | 5.7295 | 5.8689 | 5.8689 | +0.148 (+2.58%) | 8,811,481 |
| 19 May 2004 | CNY | 5.7787 | 5.8443 | 5.6967 | 5.7213 | 5.7213 | -0.057 (-0.99%) | 5,008,333 |
| 18 May 2004 | CNY | 5.5656 | 5.7787 | 5.5328 | 5.7787 | 5.7787 | +0.18 (+3.22%) | 4,396,456 |
| 17 May 2004 | CNY | 5.5 | 5.6475 | 5.4754 | 5.5984 | 5.5984 | +0.041 (+0.74%) | 2,197,655 |
| 14 May 2004 | CNY | 5.8197 | 5.8197 | 5.541 | 5.5574 | 5.5574 | -0.279 (-4.78%) | 6,293,409 |
