| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | CNY | 7.413 | 7.5362 | 7.3333 | 7.5217 | 7.5217 | +0.094 (+1.27%) | 940,556 |
| 18 Jun 2004 | CNY | 7.2536 | 7.4493 | 7.1015 | 7.4275 | 7.4275 | +0.123 (+1.69%) | 1,157,563 |
| 17 Jun 2004 | CNY | 7.3623 | 7.4275 | 7.2464 | 7.3044 | 7.3044 | -0.051 (-0.69%) | 643,699 |
| 16 Jun 2004 | CNY | 7.3913 | 7.4058 | 7.2464 | 7.3551 | 7.3551 | -0.058 (-0.78%) | 1,162,895 |
| 15 Jun 2004 | CNY | 6.7391 | 7.4275 | 6.5942 | 7.413 | 7.413 | +0.551 (+8.03%) | 5,293,101 |
| 14 Jun 2004 | CNY | 7.2464 | 7.2464 | 6.8116 | 6.8623 | 6.8623 | -0.485 (-6.61%) | 2,736,142 |
| 11 Jun 2004 | CNY | 6.7246 | 7.3478 | 6.7246 | 7.3478 | 7.3478 | +0.667 (+9.98%) | 2,805,769 |
| 10 Jun 2004 | CNY | 6.6884 | 6.7681 | 6.6304 | 6.6812 | 6.6812 | +0.015 (+0.22%) | 178,228 |
| 9 Jun 2004 | CNY | 6.9565 | 6.9855 | 6.6522 | 6.6667 | 6.6667 | -0.319 (-4.56%) | 264,736 |
| 8 Jun 2004 | CNY | 7.1015 | 7.1015 | 6.9638 | 6.9855 | 6.9855 | -0.138 (-1.93%) | 140,551 |
| 7 Jun 2004 | CNY | 7.0217 | 7.1377 | 6.7826 | 7.1232 | 7.1232 | +0.065 (+0.92%) | 334,086 |
| 4 Jun 2004 | CNY | 7.029 | 7.1015 | 7.029 | 7.058 | 7.058 | +0.007 (+0.10%) | 328,847 |
| 3 Jun 2004 | CNY | 7.0652 | 7.1304 | 7 | 7.0507 | 7.0507 | -0.094 (-1.32%) | 394,243 |
| 2 Jun 2004 | CNY | 6.9928 | 7.1739 | 6.9348 | 7.1449 | 7.1449 | +0.152 (+2.18%) | 469,663 |
| 1 Jun 2004 | CNY | 6.8478 | 7.0217 | 6.8478 | 6.9928 | 6.9928 | +0.16 (+2.33%) | 273,647 |
| 31 May 2004 | CNY | 6.8116 | 6.9275 | 6.7029 | 6.8333 | 6.8333 | +0.036 (+0.53%) | 140,853 |
| 28 May 2004 | CNY | 6.9348 | 6.971 | 6.7609 | 6.7971 | 6.7971 | -0.123 (-1.78%) | 222,415 |
| 27 May 2004 | CNY | 6.7391 | 6.9638 | 6.7029 | 6.9203 | 6.9203 | +0.181 (+2.69%) | 286,619 |
| 26 May 2004 | CNY | 6.8406 | 6.8406 | 6.6667 | 6.7391 | 6.7391 | -0.043 (-0.64%) | 221,862 |
| 25 May 2004 | CNY | 6.9638 | 6.9638 | 6.7391 | 6.7826 | 6.7826 | -0.21 (-3.01%) | 202,957 |
| 24 May 2004 | CNY | 7.0652 | 7.1087 | 6.9565 | 6.9928 | 6.9928 | -0.051 (-0.72%) | 139,242 |
| 21 May 2004 | CNY | 6.9565 | 7.0435 | 6.942 | 7.0435 | 7.0435 | -0.087 (-1.22%) | 188,567 |
| 19 May 2004 | CNY | 7.1232 | 7.2029 | 7.087 | 7.1304 | 7.1304 | +0.029 (+0.41%) | 247,215 |
| 18 May 2004 | CNY | 6.9855 | 7.1015 | 6.942 | 7.1015 | 7.1015 | +0.116 (+1.66%) | 213,959 |
| 17 May 2004 | CNY | 6.9565 | 6.9928 | 6.8841 | 6.9855 | 6.9855 | -0.007 (-0.10%) | 186,115 |
| 14 May 2004 | CNY | 7.1812 | 7.1812 | 6.9783 | 6.9928 | 6.9928 | -0.109 (-1.53%) | 235,566 |
| 13 May 2004 | CNY | 7.1739 | 7.1884 | 7.0652 | 7.1015 | 7.1015 | -0.072 (-1.01%) | 337,398 |
| 12 May 2004 | CNY | 7.0362 | 7.1812 | 7.0362 | 7.1739 | 7.1739 | +0.152 (+2.17%) | 530,593 |
| 11 May 2004 | CNY | 7.2246 | 7.2246 | 6.971 | 7.0217 | 7.0217 | -0.058 (-0.82%) | 287,153 |
| 10 May 2004 | CNY | 7.5 | 7.5 | 7.0652 | 7.0797 | 7.0797 | -0.304 (-4.12%) | 356,841 |
