| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | CNY | 4.8932 | 4.9786 | 4.8291 | 4.8504 | 4.8504 | -0.026 (-0.53%) | 1,974,936 |
| 16 Jun 2004 | CNY | 4.8333 | 4.9444 | 4.7906 | 4.8761 | 4.8761 | +0.047 (+0.97%) | 2,242,450 |
| 15 Jun 2004 | CNY | 4.7009 | 4.8633 | 4.7009 | 4.8291 | 4.8291 | +0.094 (+1.99%) | 1,200,167 |
| 14 Jun 2004 | CNY | 4.7778 | 4.7863 | 4.7137 | 4.735 | 4.735 | -0.038 (-0.81%) | 1,733,046 |
| 11 Jun 2004 | CNY | 4.8077 | 4.8504 | 4.765 | 4.7735 | 4.7735 | +0.056 (+1.18%) | 1,891,211 |
| 10 Jun 2004 | CNY | 4.7009 | 4.7863 | 4.6453 | 4.718 | 4.718 | -0.004 (-0.09%) | 1,330,009 |
| 9 Jun 2004 | CNY | 4.7906 | 4.8547 | 4.6667 | 4.7222 | 4.7222 | -0.068 (-1.43%) | 2,262,452 |
| 8 Jun 2004 | CNY | 4.8077 | 4.8162 | 4.7479 | 4.7906 | 4.7906 | -0.026 (-0.53%) | 1,067,274 |
| 7 Jun 2004 | CNY | 4.7436 | 4.8205 | 4.7393 | 4.8162 | 4.8162 | -0.004 (-0.09%) | 1,427,982 |
| 4 Jun 2004 | CNY | 4.7436 | 4.8291 | 4.7137 | 4.8205 | 4.8205 | +0.047 (+0.98%) | 1,135,552 |
| 3 Jun 2004 | CNY | 4.8419 | 4.8419 | 4.7222 | 4.7735 | 4.7735 | -0.064 (-1.33%) | 1,643,967 |
| 2 Jun 2004 | CNY | 4.8932 | 4.906 | 4.812 | 4.8376 | 4.8376 | -0.056 (-1.14%) | 1,220,333 |
| 1 Jun 2004 | CNY | 4.8162 | 4.906 | 4.8077 | 4.8932 | 4.8932 | +0.077 (+1.60%) | 1,650,210 |
| 31 May 2004 | CNY | 4.7778 | 4.8162 | 4.7521 | 4.8162 | 4.8162 | +0.043 (+0.89%) | 955,213 |
| 28 May 2004 | CNY | 4.7778 | 4.7863 | 4.7094 | 4.7735 | 4.7735 | +0.021 (+0.45%) | 1,254,254 |
| 27 May 2004 | CNY | 4.6581 | 4.8248 | 4.6282 | 4.7521 | 4.7521 | +0.094 (+2.02%) | 3,083,661 |
| 26 May 2004 | CNY | 4.7393 | 4.7778 | 4.6154 | 4.6581 | 4.6581 | -0.081 (-1.71%) | 1,961,607 |
| 25 May 2004 | CNY | 4.7436 | 4.7863 | 4.7009 | 4.7393 | 4.7393 | -0.026 (-0.54%) | 1,278,564 |
| 24 May 2004 | CNY | 4.8419 | 4.8633 | 4.7479 | 4.765 | 4.765 | -0.141 (-2.87%) | 1,015,286 |
| 21 May 2004 | CNY | 4.8718 | 4.9316 | 4.8718 | 4.906 | 4.906 | +0.013 (+0.26%) | 1,218,601 |
| 20 May 2004 | CNY | 4.8932 | 4.9359 | 4.8291 | 4.8932 | 4.8932 | +0.004 (+0.09%) | 1,920,101 |
| 19 May 2004 | CNY | 4.8504 | 4.9658 | 4.812 | 4.8889 | 4.8889 | +0.004 (+0.09%) | 4,001,877 |
| 18 May 2004 | CNY | 5.0641 | 5.0983 | 4.6923 | 4.8846 | 4.8846 | -0.167 (-3.30%) | 7,617,844 |
| 17 May 2004 | CNY | 5.0727 | 5.1068 | 5.0043 | 5.0513 | 5.0513 | -0.017 (-0.34%) | 1,487,900 |
| 14 May 2004 | CNY | 5.1709 | 5.188 | 5.0299 | 5.0684 | 5.0684 | -0.094 (-1.82%) | 2,645,351 |
| 13 May 2004 | CNY | 5.1581 | 5.1838 | 5.1111 | 5.1624 | 5.1624 | +0.004 (+0.08%) | 4,191,384 |
| 12 May 2004 | CNY | 5.0727 | 5.1709 | 5.0641 | 5.1581 | 5.1581 | +0.085 (+1.68%) | 4,351,178 |
| 11 May 2004 | CNY | 5.0855 | 5.1667 | 5 | 5.0727 | 5.0727 | -0.021 (-0.42%) | 3,313,089 |
| 10 May 2004 | CNY | 5.1111 | 5.1496 | 5.0769 | 5.094 | 5.094 | +0.009 (+0.17%) | 2,132,023 |
| 30 Apr 2004 | CNY | 5.0043 | 5.1282 | 4.9615 | 5.0855 | 5.0855 | +0.051 (+1.02%) | 3,771,698 |
