| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | CNY | 3.3897 | 3.4272 | 3.3099 | 3.3099 | 3.3099 | -0.08 (-2.35%) | 1,191,522 |
| 24 Jun 2004 | CNY | 3.4085 | 3.4225 | 3.3803 | 3.3897 | 3.3897 | -0.009 (-0.28%) | 747,186 |
| 23 Jun 2004 | CNY | 3.4178 | 3.4178 | 3.3474 | 3.3991 | 3.3991 | -0.009 (-0.28%) | 543,433 |
| 22 Jun 2004 | CNY | 3.3803 | 3.4413 | 3.338 | 3.4085 | 3.4085 | +0.019 (+0.55%) | 820,910 |
| 21 Jun 2004 | CNY | 3.3146 | 3.4178 | 3.3099 | 3.3897 | 3.3897 | +0.042 (+1.26%) | 447,187 |
| 18 Jun 2004 | CNY | 3.4272 | 3.4319 | 3.3193 | 3.3474 | 3.3474 | -0.094 (-2.73%) | 1,099,122 |
| 17 Jun 2004 | CNY | 3.5962 | 3.6009 | 3.4272 | 3.4413 | 3.4413 | -0.155 (-4.31%) | 1,272,018 |
| 16 Jun 2004 | CNY | 3.6432 | 3.662 | 3.5587 | 3.5962 | 3.5962 | -0.005 (-0.13%) | 632,823 |
| 15 Jun 2004 | CNY | 3.5258 | 3.6714 | 3.5117 | 3.6009 | 3.6009 | +0.056 (+1.59%) | 762,765 |
| 14 Jun 2004 | CNY | 3.6901 | 3.6901 | 3.5211 | 3.5446 | 3.5446 | -0.145 (-3.94%) | 1,103,446 |
| 11 Jun 2004 | CNY | 3.6948 | 3.7606 | 3.6667 | 3.6901 | 3.6901 | +0.005 (+0.12%) | 623,451 |
| 10 Jun 2004 | CNY | 3.6432 | 3.7324 | 3.5775 | 3.6855 | 3.6855 | +0.024 (+0.64%) | 1,031,243 |
| 9 Jun 2004 | CNY | 3.7089 | 3.7183 | 3.6385 | 3.662 | 3.662 | -0.047 (-1.26%) | 1,109,078 |
| 8 Jun 2004 | CNY | 3.6901 | 3.7277 | 3.6291 | 3.7089 | 3.7089 | -0.005 (-0.13%) | 689,387 |
| 7 Jun 2004 | CNY | 3.77 | 3.784 | 3.6948 | 3.7136 | 3.7136 | -0.066 (-1.74%) | 929,063 |
| 4 Jun 2004 | CNY | 3.7089 | 3.7793 | 3.6995 | 3.7793 | 3.7793 | +0.07 (+1.90%) | 969,435 |
| 3 Jun 2004 | CNY | 3.8169 | 3.831 | 3.6995 | 3.7089 | 3.7089 | -0.108 (-2.83%) | 1,848,433 |
| 2 Jun 2004 | CNY | 3.7934 | 3.8451 | 3.7793 | 3.8169 | 3.8169 | +0.009 (+0.25%) | 1,199,630 |
| 1 Jun 2004 | CNY | 3.6855 | 3.8169 | 3.6761 | 3.8075 | 3.8075 | +0.108 (+2.92%) | 1,349,976 |
| 31 May 2004 | CNY | 3.6432 | 3.7089 | 3.6197 | 3.6995 | 3.6995 | +0.047 (+1.28%) | 327,065 |
| 28 May 2004 | CNY | 3.6948 | 3.7183 | 3.6479 | 3.6526 | 3.6526 | -0.037 (-1.02%) | 642,834 |
| 27 May 2004 | CNY | 3.6338 | 3.7042 | 3.5869 | 3.6901 | 3.6901 | +0.085 (+2.34%) | 1,171,463 |
| 26 May 2004 | CNY | 3.6056 | 3.6385 | 3.5446 | 3.6056 | 3.6056 | -0.009 (-0.26%) | 857,561 |
| 25 May 2004 | CNY | 3.7606 | 3.7606 | 3.615 | 3.615 | 3.615 | -0.146 (-3.87%) | 1,374,702 |
| 24 May 2004 | CNY | 3.8263 | 3.831 | 3.7512 | 3.7606 | 3.7606 | -0.061 (-1.60%) | 685,137 |
| 21 May 2004 | CNY | 3.8028 | 3.831 | 3.7653 | 3.8216 | 3.8216 | +0.042 (+1.12%) | 523,381 |
| 20 May 2004 | CNY | 3.8357 | 3.8732 | 3.7747 | 3.7793 | 3.7793 | -0.056 (-1.47%) | 735,192 |
| 19 May 2004 | CNY | 3.8498 | 3.8732 | 3.8122 | 3.8357 | 3.8357 | -0.009 (-0.24%) | 916,536 |
| 18 May 2004 | CNY | 3.7559 | 3.8498 | 3.7089 | 3.8451 | 3.8451 | +0.07 (+1.87%) | 1,337,075 |
| 14 May 2004 | CNY | 3.8732 | 3.8873 | 3.7371 | 3.7747 | 3.7747 | -0.099 (-2.54%) | 1,270,268 |
