| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | CNY | 1.7487 | 1.7487 | 1.7038 | 1.7118 | 1.7118 | -0.037 (-2.11%) | 8,145,795 |
| 1 Jun 2004 | CNY | 1.7019 | 1.7686 | 1.6879 | 1.7487 | 1.7487 | +0.042 (+2.45%) | 14,049,967 |
| 31 May 2004 | CNY | 1.6232 | 1.7307 | 1.6043 | 1.7068 | 1.7068 | +0.108 (+6.79%) | 13,124,353 |
| 28 May 2004 | CNY | 1.6082 | 1.6212 | 1.5873 | 1.5983 | 1.5983 | +0.005 (+0.31%) | 1,707,145 |
| 27 May 2004 | CNY | 1.5445 | 1.6013 | 1.5385 | 1.5933 | 1.5933 | +0.049 (+3.16%) | 1,746,058 |
| 26 May 2004 | CNY | 1.5226 | 1.5585 | 1.5226 | 1.5445 | 1.5445 | -0.001 (-0.06%) | 1,040,354 |
| 25 May 2004 | CNY | 1.5943 | 1.5943 | 1.5236 | 1.5455 | 1.5455 | -0.039 (-2.45%) | 1,580,816 |
| 24 May 2004 | CNY | 1.5913 | 1.6033 | 1.5774 | 1.5843 | 1.5843 | -0.009 (-0.56%) | 669,934 |
| 21 May 2004 | CNY | 1.5684 | 1.5973 | 1.5684 | 1.5933 | 1.5933 | +0.009 (+0.57%) | 616,460 |
| 20 May 2004 | CNY | 1.6082 | 1.6082 | 1.5734 | 1.5843 | 1.5843 | -0.024 (-1.49%) | 1,485,427 |
| 19 May 2004 | CNY | 1.6053 | 1.6232 | 1.5853 | 1.6082 | 1.6082 | +0.015 (+0.94%) | 1,972,265 |
| 18 May 2004 | CNY | 1.5814 | 1.6212 | 1.5545 | 1.5933 | 1.5933 | +0.061 (+3.96%) | 2,548,175 |
| 17 May 2004 | CNY | 1.5236 | 1.5435 | 1.5236 | 1.5326 | 1.5326 | +0.002 (+0.13%) | 508,930 |
| 14 May 2004 | CNY | 1.5485 | 1.5614 | 1.5286 | 1.5306 | 1.5306 | -0.029 (-1.85%) | 926,969 |
| 13 May 2004 | CNY | 1.5565 | 1.5634 | 1.5336 | 1.5595 | 1.5595 | +0.003 (+0.19%) | 1,196,819 |
| 12 May 2004 | CNY | 1.5286 | 1.5575 | 1.5286 | 1.5565 | 1.5565 | +0.028 (+1.83%) | 1,201,599 |
| 11 May 2004 | CNY | 1.5186 | 1.5515 | 1.5136 | 1.5286 | 1.5286 | -0.013 (-0.84%) | 1,174,917 |
| 10 May 2004 | CNY | 1.5734 | 1.5933 | 1.5136 | 1.5415 | 1.5415 | -0.034 (-2.15%) | 2,327,562 |
| 30 Apr 2004 | CNY | 1.5933 | 1.5933 | 1.5435 | 1.5754 | 1.5754 | -0.007 (-0.44%) | 2,811,256 |
| 29 Apr 2004 | CNY | 1.6531 | 1.661 | 1.5814 | 1.5824 | 1.5824 | -0.064 (-3.87%) | 3,304,501 |
| 28 Apr 2004 | CNY | 1.6511 | 1.671 | 1.6311 | 1.6461 | 1.6461 | -0.009 (-0.54%) | 1,856,269 |
| 27 Apr 2004 | CNY | 1.6511 | 1.6869 | 1.6511 | 1.655 | 1.655 | +0.004 (+0.24%) | 3,191,217 |
| 26 Apr 2004 | CNY | 1.6431 | 1.664 | 1.6232 | 1.6511 | 1.6511 | +0.018 (+1.10%) | 1,886,094 |
| 23 Apr 2004 | CNY | 1.5694 | 1.672 | 1.5694 | 1.6331 | 1.6331 | +0.002 (+0.12%) | 3,167,035 |
| 22 Apr 2004 | CNY | 1.6182 | 1.6391 | 1.6182 | 1.6311 | 1.6311 | +0.002 (+0.12%) | 1,569,569 |
| 21 Apr 2004 | CNY | 1.6023 | 1.6521 | 1.6023 | 1.6292 | 1.6292 | +0.027 (+1.68%) | 3,345,201 |
| 20 Apr 2004 | CNY | 1.5923 | 1.6102 | 1.5764 | 1.6023 | 1.6023 | +0.019 (+1.20%) | 2,006,397 |
| 19 Apr 2004 | CNY | 1.6232 | 1.6341 | 1.5814 | 1.5833 | 1.5833 | -0.051 (-3.11%) | 2,113,757 |
| 16 Apr 2004 | CNY | 1.5963 | 1.6351 | 1.5664 | 1.6341 | 1.6341 | +0.038 (+2.37%) | 3,567,190 |
| 15 Apr 2004 | CNY | 1.6381 | 1.6431 | 1.5933 | 1.5963 | 1.5963 | -0.04 (-2.43%) | 3,001,563 |
