| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 1.1417 | 1.1497 | 1.0972 | 1.1018 | 1.1018 | -0.041 (-3.60%) | 4,038,883 |
| 8 Jun 2004 | CNY | 1.155 | 1.1583 | 1.1337 | 1.143 | 1.143 | -0.01 (-0.87%) | 1,889,306 |
| 7 Jun 2004 | CNY | 1.1563 | 1.1563 | 1.1364 | 1.153 | 1.153 | +0.004 (+0.35%) | 2,153,218 |
| 4 Jun 2004 | CNY | 1.1497 | 1.1616 | 1.135 | 1.149 | 1.149 | -0.008 (-0.69%) | 3,335,840 |
| 3 Jun 2004 | CNY | 1.1895 | 1.1895 | 1.1517 | 1.157 | 1.157 | -0.036 (-3.01%) | 6,319,904 |
| 2 Jun 2004 | CNY | 1.2148 | 1.2174 | 1.1796 | 1.1929 | 1.1929 | -0.021 (-1.70%) | 8,306,420 |
| 1 Jun 2004 | CNY | 1.1696 | 1.2267 | 1.1696 | 1.2135 | 1.2135 | +0.041 (+3.46%) | 9,382,879 |
| 31 May 2004 | CNY | 1.155 | 1.1782 | 1.155 | 1.1729 | 1.1729 | +0.024 (+2.08%) | 5,831,355 |
| 28 May 2004 | CNY | 1.1311 | 1.1497 | 1.1204 | 1.149 | 1.149 | +0.019 (+1.65%) | 4,261,759 |
| 27 May 2004 | CNY | 1.0978 | 1.1423 | 1.0912 | 1.1304 | 1.1304 | +0.031 (+2.78%) | 3,347,367 |
| 26 May 2004 | CNY | 1.0912 | 1.1144 | 1.0898 | 1.0998 | 1.0998 | +0.009 (+0.85%) | 1,337,165 |
| 25 May 2004 | CNY | 1.1264 | 1.1264 | 1.0898 | 1.0905 | 1.0905 | -0.035 (-3.08%) | 2,585,246 |
| 24 May 2004 | CNY | 1.1204 | 1.1417 | 1.1171 | 1.1251 | 1.1251 | -0.001 (-0.05%) | 1,537,694 |
| 21 May 2004 | CNY | 1.1277 | 1.143 | 1.1118 | 1.1257 | 1.1257 | -0.004 (-0.35%) | 1,364,251 |
| 20 May 2004 | CNY | 1.1497 | 1.1497 | 1.1058 | 1.1297 | 1.1297 | -0.011 (-0.94%) | 3,416,482 |
| 19 May 2004 | CNY | 1.135 | 1.163 | 1.1324 | 1.1404 | 1.1404 | +0.008 (+0.71%) | 5,879,674 |
| 18 May 2004 | CNY | 1.1231 | 1.1669 | 1.1198 | 1.1324 | 1.1324 | +0.042 (+3.84%) | 8,671,861 |
| 14 May 2004 | CNY | 1.1051 | 1.1051 | 1.0865 | 1.0905 | 1.0905 | -0.017 (-1.50%) | 3,233,393 |
| 13 May 2004 | CNY | 1.1231 | 1.1231 | 1.1031 | 1.1071 | 1.1071 | -0.016 (-1.42%) | 2,114,244 |
| 12 May 2004 | CNY | 1.0952 | 1.1271 | 1.0905 | 1.1231 | 1.1231 | +0.027 (+2.49%) | 3,380,849 |
| 11 May 2004 | CNY | 1.0898 | 1.1071 | 1.0832 | 1.0958 | 1.0958 | +0.006 (+0.55%) | 2,380,518 |
| 10 May 2004 | CNY | 1.1198 | 1.1198 | 1.0832 | 1.0898 | 1.0898 | -0.025 (-2.21%) | 2,886,206 |
| 30 Apr 2004 | CNY | 1.0972 | 1.1264 | 1.0972 | 1.1144 | 1.1144 | +0.019 (+1.75%) | 4,273,436 |
| 29 Apr 2004 | CNY | 1.1164 | 1.1164 | 1.0945 | 1.0952 | 1.0952 | -0.022 (-1.96%) | 6,019,681 |
| 28 Apr 2004 | CNY | 1.0839 | 1.1297 | 1.0839 | 1.1171 | 1.1171 | +0.007 (+0.66%) | 9,086,855 |
| 27 Apr 2004 | CNY | 1.1124 | 1.1364 | 1.0666 | 1.1098 | 1.1098 | -0.061 (-5.22%) | 22,159,158 |
| 26 Apr 2004 | CNY | 1.1716 | 1.2327 | 1.1709 | 1.1709 | 1.1709 | -0.13 (-10.01%) | 12,914,344 |
| 23 Apr 2004 | CNY | 1.3391 | 1.349 | 1.3005 | 1.3012 | 1.3012 | -0.044 (-3.31%) | 5,263,369 |
| 22 Apr 2004 | CNY | 1.3264 | 1.353 | 1.3211 | 1.3457 | 1.3457 | +0.017 (+1.25%) | 4,477,261 |
| 21 Apr 2004 | CNY | 1.2992 | 1.359 | 1.2959 | 1.3291 | 1.3291 | +0.03 (+2.30%) | 7,463,236 |
