| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | CNY | 1.8567 | 1.8567 | 1.7926 | 1.8255 | 1.8255 | -0.009 (-0.47%) | 1,413,014 |
| 4 Jun 2004 | CNY | 1.829 | 1.848 | 1.8169 | 1.8342 | 1.8342 | +0.005 (+0.28%) | 2,570,299 |
| 3 Jun 2004 | CNY | 1.8826 | 1.8826 | 1.8255 | 1.829 | 1.829 | -0.048 (-2.58%) | 1,197,450 |
| 2 Jun 2004 | CNY | 1.9034 | 1.9034 | 1.8653 | 1.8774 | 1.8774 | -0.009 (-0.46%) | 1,038,371 |
| 1 Jun 2004 | CNY | 1.8653 | 1.8895 | 1.8515 | 1.8861 | 1.8861 | +0.024 (+1.30%) | 3,305,413 |
| 31 May 2004 | CNY | 1.8601 | 1.8653 | 1.8376 | 1.8619 | 1.8619 | +0.002 (+0.10%) | 492,387 |
| 28 May 2004 | CNY | 1.8601 | 1.8947 | 1.8428 | 1.8601 | 1.8601 | 0.0 (0.0%) | 1,019,161 |
| 27 May 2004 | CNY | 1.8307 | 1.867 | 1.8099 | 1.8601 | 1.8601 | +0.01 (+0.56%) | 3,920,649 |
| 26 May 2004 | CNY | 1.8359 | 1.8619 | 1.7823 | 1.8497 | 1.8497 | +0.014 (+0.75%) | 1,666,253 |
| 25 May 2004 | CNY | 1.8394 | 1.8653 | 1.8359 | 1.8359 | 1.8359 | -0.004 (-0.19%) | 2,206,799 |
| 24 May 2004 | CNY | 1.8342 | 1.8601 | 1.8342 | 1.8394 | 1.8394 | +0.005 (+0.28%) | 846,883 |
| 21 May 2004 | CNY | 1.8774 | 1.9207 | 1.8169 | 1.8342 | 1.8342 | -0.045 (-2.39%) | 3,611,133 |
| 20 May 2004 | CNY | 1.912 | 1.9293 | 1.8446 | 1.8792 | 1.8792 | -0.029 (-1.54%) | 4,423,526 |
| 19 May 2004 | CNY | 2.0072 | 2.0072 | 1.9034 | 1.9086 | 1.9086 | -0.081 (-4.09%) | 2,357,046 |
| 18 May 2004 | CNY | 1.9709 | 1.9986 | 1.9639 | 1.9899 | 1.9899 | +0.017 (+0.88%) | 1,517,617 |
| 17 May 2004 | CNY | 2.0418 | 2.0418 | 1.9414 | 1.9726 | 1.9726 | -0.064 (-3.14%) | 1,935,234 |
| 14 May 2004 | CNY | 2.0505 | 2.073 | 1.9899 | 2.0366 | 2.0366 | -0.017 (-0.84%) | 1,438,500 |
| 13 May 2004 | CNY | 2.0937 | 2.0937 | 2.0401 | 2.0539 | 2.0539 | -0.021 (-1.00%) | 990,213 |
| 12 May 2004 | CNY | 2.0505 | 2.0868 | 2.0366 | 2.0747 | 2.0747 | +0.014 (+0.67%) | 851,854 |
| 11 May 2004 | CNY | 2.0522 | 2.073 | 2.0262 | 2.0608 | 2.0608 | +0.002 (+0.08%) | 751,989 |
| 10 May 2004 | CNY | 2.0505 | 2.073 | 2.0383 | 2.0591 | 2.0591 | +0.007 (+0.34%) | 746,470 |
| 7 May 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.002 | 2.1076 | 2.002 | 2.0522 | 2.0522 | +0.05 (+2.51%) | 2,330,462 |
| 29 Apr 2004 | CNY | 2.0591 | 2.0903 | 1.9882 | 2.002 | 2.002 | -0.057 (-2.77%) | 1,825,649 |
| 28 Apr 2004 | CNY | 2.111 | 2.1283 | 2.0418 | 2.0591 | 2.0591 | -0.062 (-2.94%) | 2,618,844 |
| 27 Apr 2004 | CNY | 2.1975 | 2.201 | 2.1041 | 2.1214 | 2.1214 | -0.074 (-3.39%) | 4,032,431 |
