| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 1.308 | 1.3191 | 1.3013 | 1.308 | 1.308 | 0.0 (0.0%) | 436,903 |
| 17 Jun 2004 | CNY | 1.3347 | 1.3392 | 1.3013 | 1.308 | 1.308 | -0.029 (-2.16%) | 440,764 |
| 16 Jun 2004 | CNY | 1.3392 | 1.3547 | 1.3169 | 1.3369 | 1.3369 | +0.002 (+0.16%) | 382,603 |
| 15 Jun 2004 | CNY | 1.3214 | 1.3458 | 1.3013 | 1.3347 | 1.3347 | +0.029 (+2.21%) | 508,654 |
| 14 Jun 2004 | CNY | 1.3747 | 1.3747 | 1.3013 | 1.3058 | 1.3058 | -0.069 (-5.01%) | 437,699 |
| 11 Jun 2004 | CNY | 1.3747 | 1.4059 | 1.3747 | 1.3747 | 1.3747 | +0.007 (+0.48%) | 342,774 |
| 10 Jun 2004 | CNY | 1.3792 | 1.3859 | 1.3569 | 1.3681 | 1.3681 | -0.018 (-1.28%) | 902,199 |
| 9 Jun 2004 | CNY | 1.4393 | 1.4393 | 1.3859 | 1.3859 | 1.3859 | -0.053 (-3.71%) | 778,126 |
| 8 Jun 2004 | CNY | 1.4348 | 1.4459 | 1.4281 | 1.4393 | 1.4393 | -0.007 (-0.46%) | 337,244 |
| 7 Jun 2004 | CNY | 1.4526 | 1.4637 | 1.437 | 1.4459 | 1.4459 | -0.022 (-1.52%) | 364,064 |
| 4 Jun 2004 | CNY | 1.4726 | 1.4726 | 1.4459 | 1.4682 | 1.4682 | +0.009 (+0.61%) | 563,273 |
| 3 Jun 2004 | CNY | 1.4882 | 1.4882 | 1.457 | 1.4593 | 1.4593 | -0.04 (-2.67%) | 565,251 |
| 2 Jun 2004 | CNY | 1.4993 | 1.4993 | 1.4815 | 1.4993 | 1.4993 | 0.0 (0.0%) | 868,102 |
| 1 Jun 2004 | CNY | 1.4682 | 1.4993 | 1.4548 | 1.4993 | 1.4993 | +0.044 (+3.06%) | 885,045 |
| 31 May 2004 | CNY | 1.437 | 1.4659 | 1.437 | 1.4548 | 1.4548 | 0.0 (0.0%) | 407,175 |
| 28 May 2004 | CNY | 1.4704 | 1.4704 | 1.4482 | 1.4548 | 1.4548 | -0.022 (-1.51%) | 887,108 |
| 27 May 2004 | CNY | 1.4504 | 1.4904 | 1.4059 | 1.4771 | 1.4771 | +0.027 (+1.84%) | 1,598,654 |
| 26 May 2004 | CNY | 1.4682 | 1.4815 | 1.4259 | 1.4504 | 1.4504 | -0.04 (-2.68%) | 1,727,869 |
| 25 May 2004 | CNY | 1.4904 | 1.5572 | 1.4682 | 1.4904 | 1.4904 | +0.04 (+2.76%) | 5,595,127 |
| 24 May 2004 | CNY | 1.5015 | 1.5104 | 1.4259 | 1.4504 | 1.4504 | -0.053 (-3.55%) | 411,998 |
| 21 May 2004 | CNY | 1.5082 | 1.5082 | 1.4837 | 1.5038 | 1.5038 | +0.018 (+1.20%) | 265,902 |
| 20 May 2004 | CNY | 1.4926 | 1.5104 | 1.4793 | 1.486 | 1.486 | -0.009 (-0.60%) | 472,466 |
| 19 May 2004 | CNY | 1.5104 | 1.5104 | 1.486 | 1.4949 | 1.4949 | -0.004 (-0.29%) | 583,448 |
| 18 May 2004 | CNY | 1.457 | 1.4993 | 1.457 | 1.4993 | 1.4993 | +0.033 (+2.28%) | 483,340 |
| 17 May 2004 | CNY | 1.4615 | 1.4726 | 1.457 | 1.4659 | 1.4659 | 0.0 (0.0%) | 408,991 |
| 14 May 2004 | CNY | 1.4837 | 1.4993 | 1.4526 | 1.4659 | 1.4659 | -0.022 (-1.50%) | 318,723 |
| 13 May 2004 | CNY | 1.5038 | 1.5082 | 1.4837 | 1.4882 | 1.4882 | -0.018 (-1.18%) | 505,282 |
| 12 May 2004 | CNY | 1.4726 | 1.506 | 1.4659 | 1.506 | 1.506 | +0.033 (+2.27%) | 585,791 |
| 11 May 2004 | CNY | 1.4815 | 1.4815 | 1.457 | 1.4726 | 1.4726 | +0.007 (+0.46%) | 387,143 |
| 10 May 2004 | CNY | 1.5171 | 1.5171 | 1.4148 | 1.4659 | 1.4659 | -0.049 (-3.23%) | 654,979 |
