| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | CNY | 1.8856 | 1.8935 | 1.8409 | 1.8882 | 1.8882 | +0.018 (+0.98%) | 409,928 |
| 15 Jun 2004 | CNY | 1.8435 | 1.8856 | 1.8304 | 1.8698 | 1.8698 | +0.026 (+1.43%) | 416,293 |
| 14 Jun 2004 | CNY | 1.8856 | 1.8935 | 1.8067 | 1.8435 | 1.8435 | -0.05 (-2.64%) | 854,992 |
| 11 Jun 2004 | CNY | 1.8698 | 1.9724 | 1.8698 | 1.8935 | 1.8935 | +0.042 (+2.27%) | 1,190,623 |
| 10 Jun 2004 | CNY | 1.8935 | 1.8935 | 1.8488 | 1.8514 | 1.8514 | -0.053 (-2.76%) | 896,253 |
| 9 Jun 2004 | CNY | 2.0039 | 2.0434 | 1.904 | 1.904 | 1.904 | -0.118 (-5.85%) | 1,273,153 |
| 8 Jun 2004 | CNY | 2.0644 | 2.0907 | 2.0145 | 2.0224 | 2.0224 | -0.042 (-2.03%) | 701,561 |
| 7 Jun 2004 | CNY | 2.1039 | 2.117 | 2.0276 | 2.0644 | 2.0644 | -0.026 (-1.26%) | 739,206 |
| 4 Jun 2004 | CNY | 2.0066 | 2.1696 | 1.9724 | 2.0907 | 2.0907 | +0.074 (+3.65%) | 2,542,765 |
| 3 Jun 2004 | CNY | 2.075 | 2.075 | 1.9934 | 2.0171 | 2.0171 | -0.058 (-2.79%) | 955,982 |
| 2 Jun 2004 | CNY | 2.1013 | 2.1039 | 2.0513 | 2.075 | 2.075 | -0.018 (-0.88%) | 872,639 |
| 1 Jun 2004 | CNY | 2.0776 | 2.0986 | 2.0539 | 2.0934 | 2.0934 | +0.026 (+1.27%) | 998,004 |
| 31 May 2004 | CNY | 2.0329 | 2.0671 | 2.0171 | 2.0671 | 2.0671 | +0.032 (+1.55%) | 656,505 |
| 28 May 2004 | CNY | 2.0408 | 2.0408 | 1.9987 | 2.0355 | 2.0355 | -0.005 (-0.26%) | 593,068 |
| 27 May 2004 | CNY | 1.9645 | 2.0539 | 1.9592 | 2.0408 | 2.0408 | +0.074 (+3.75%) | 764,477 |
| 26 May 2004 | CNY | 2.0381 | 2.0381 | 1.9408 | 1.9671 | 1.9671 | +0.029 (+1.49%) | 320,398 |
| 25 May 2004 | CNY | 2.0171 | 2.0171 | 1.9329 | 1.9382 | 1.9382 | -0.076 (-3.79%) | 1,157,252 |
| 24 May 2004 | CNY | 2.0697 | 2.0697 | 2.0145 | 2.0145 | 2.0145 | -0.055 (-2.67%) | 727,038 |
| 21 May 2004 | CNY | 2.0986 | 2.0986 | 2.0513 | 2.0697 | 2.0697 | -0.011 (-0.50%) | 661,011 |
| 20 May 2004 | CNY | 2.1118 | 2.1118 | 2.0776 | 2.0802 | 2.0802 | -0.037 (-1.74%) | 627,032 |
| 19 May 2004 | CNY | 2.1039 | 2.1249 | 2.0644 | 2.117 | 2.117 | +0.013 (+0.62%) | 1,884,560 |
| 18 May 2004 | CNY | 2.117 | 2.117 | 2.0434 | 2.1039 | 2.1039 | +0.055 (+2.69%) | 868,890 |
| 17 May 2004 | CNY | 2.0934 | 2.0934 | 2.046 | 2.0487 | 2.0487 | -0.089 (-4.18%) | 1,130,099 |
| 14 May 2004 | CNY | 2.1775 | 2.2091 | 2.1276 | 2.1381 | 2.1381 | -0.06 (-2.75%) | 955,853 |
| 13 May 2004 | CNY | 2.2064 | 2.2143 | 2.1775 | 2.1986 | 2.1986 | +0.003 (+0.12%) | 644,930 |
| 12 May 2004 | CNY | 2.1433 | 2.2064 | 2.1407 | 2.1959 | 2.1959 | +0.053 (+2.45%) | 754,244 |
| 11 May 2004 | CNY | 2.1328 | 2.1749 | 2.1302 | 2.1433 | 2.1433 | +0.005 (+0.24%) | 735,289 |
| 10 May 2004 | CNY | 2.1696 | 2.2038 | 2.117 | 2.1381 | 2.1381 | -0.016 (-0.73%) | 850,197 |
| 30 Apr 2004 | CNY | 2.2617 | 2.2617 | 2.1039 | 2.1539 | 2.1539 | -0.1 (-4.43%) | 2,751,633 |
| 29 Apr 2004 | CNY | 2.3011 | 2.309 | 2.2512 | 2.2538 | 2.2538 | -0.087 (-3.71%) | 955,104 |
