| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | CNY | 1.8182 | 1.8182 | 1.714 | 1.7198 | 1.7198 | -0.09 (-4.96%) | 3,864,369 |
| 8 Jun 2004 | CNY | 1.8124 | 1.8385 | 1.7979 | 1.8095 | 1.8095 | -0.009 (-0.48%) | 1,704,279 |
| 7 Jun 2004 | CNY | 1.8413 | 1.8558 | 1.7979 | 1.8182 | 1.8182 | -0.026 (-1.41%) | 2,110,628 |
| 4 Jun 2004 | CNY | 1.8066 | 1.8529 | 1.8037 | 1.8442 | 1.8442 | +0.035 (+1.92%) | 2,941,350 |
| 3 Jun 2004 | CNY | 1.85 | 1.879 | 1.8037 | 1.8095 | 1.8095 | -0.043 (-2.34%) | 5,133,217 |
| 2 Jun 2004 | CNY | 1.8124 | 1.8964 | 1.7979 | 1.8529 | 1.8529 | +0.041 (+2.23%) | 11,158,440 |
| 1 Jun 2004 | CNY | 1.7516 | 1.8211 | 1.7082 | 1.8124 | 1.8124 | +1.467 (+425.33%) | 3,102,317 |
| 1 Jun 2004 |
|
|||||||
| 31 May 2004 | CNY | 1.7865 | 1.7882 | 1.715 | 1.7593 | 1.7593 | -0.022 (-1.24%) | 5,539,379 |
| 28 May 2004 | CNY | 1.7712 | 1.8342 | 1.7712 | 1.7814 | 1.7814 | +0.019 (+1.06%) | 12,976,325 |
| 27 May 2004 | CNY | 1.7542 | 1.7814 | 1.7235 | 1.7627 | 1.7627 | +0.022 (+1.28%) | 5,378,621 |
| 26 May 2004 | CNY | 1.7116 | 1.7542 | 1.7048 | 1.7405 | 1.7405 | +0.029 (+1.69%) | 1,549,861 |
| 25 May 2004 | CNY | 1.7797 | 1.7797 | 1.6928 | 1.7116 | 1.7116 | -0.07 (-3.92%) | 7,938,638 |
| 24 May 2004 | CNY | 1.8189 | 1.8529 | 1.7797 | 1.7814 | 1.7814 | -0.034 (-1.88%) | 2,350,481 |
| 21 May 2004 | CNY | 1.8223 | 1.8291 | 1.8052 | 1.8155 | 1.8155 | -0.002 (-0.09%) | 1,257,029 |
| 20 May 2004 | CNY | 1.8018 | 1.8359 | 1.7916 | 1.8172 | 1.8172 | +0.017 (+0.95%) | 1,473,117 |
| 19 May 2004 | CNY | 1.8512 | 1.8683 | 1.7933 | 1.8001 | 1.8001 | +0.01 (+0.57%) | 7,760,669 |
| 17 May 2004 | CNY | 1.9568 | 1.9568 | 1.7848 | 1.7899 | 1.7899 | -0.121 (-6.33%) | 7,130,126 |
| 14 May 2004 | CNY | 1.9313 | 1.9585 | 1.87 | 1.9108 | 1.9108 | -0.043 (-2.18%) | 5,544,946 |
| 13 May 2004 | CNY | 1.95 | 1.9551 | 1.8887 | 1.9534 | 1.9534 | -0.002 (-0.09%) | 5,924,288 |
| 12 May 2004 | CNY | 1.8223 | 1.9585 | 1.7984 | 1.9551 | 1.9551 | +0.162 (+9.02%) | 7,268,842 |
| 11 May 2004 | CNY | 1.7576 | 1.8308 | 1.7542 | 1.7933 | 1.7933 | +0.031 (+1.74%) | 3,363,226 |
| 10 May 2004 | CNY | 1.7712 | 1.7882 | 1.749 | 1.7627 | 1.7627 | -0.005 (-0.29%) | 2,927,567 |
| 30 Apr 2004 | CNY | 1.8069 | 1.8325 | 1.7354 | 1.7678 | 1.7678 | -0.025 (-1.42%) | 8,844,845 |
| 29 Apr 2004 | CNY | 1.9245 | 1.9364 | 1.7882 | 1.7933 | 1.7933 | -0.145 (-7.47%) | 7,557,006 |
| 28 Apr 2004 | CNY | 1.8819 | 1.9568 | 1.8734 | 1.9381 | 1.9381 | +0.043 (+2.25%) | 3,734,247 |
| 27 Apr 2004 | CNY | 2.0266 | 2.0266 | 1.8904 | 1.8955 | 1.8955 | -0.129 (-6.39%) | 6,329,224 |
| 26 Apr 2004 | CNY | 2.0096 | 2.0437 | 2.0096 | 2.0249 | 2.0249 | +0.015 (+0.76%) | 2,399,176 |
| 23 Apr 2004 | CNY | 2.0096 | 2.0437 | 1.9585 | 2.0096 | 2.0096 | -0.034 (-1.67%) | 2,171,004 |
| 22 Apr 2004 | CNY | 2.0692 | 2.0692 | 2.0096 | 2.0437 | 2.0437 | -0.002 (-0.08%) | 2,565,254 |
| 21 Apr 2004 | CNY | 2.0232 | 2.0879 | 2.0096 | 2.0454 | 2.0454 | +0.022 (+1.10%) | 6,293,389 |
