| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | CNY | 0.9442 | 0.9654 | 0.9442 | 0.9596 | 0.9596 | +0.015 (+1.63%) | 1,113,798 |
| 5 Jul 2004 | CNY | 0.9462 | 0.95 | 0.9404 | 0.9442 | 0.9442 | -0.002 (-0.21%) | 418,043 |
| 2 Jul 2004 | CNY | 0.9442 | 0.9519 | 0.9365 | 0.9462 | 0.9462 | -0.006 (-0.60%) | 744,640 |
| 1 Jul 2004 | CNY | 0.9231 | 0.9539 | 0.9231 | 0.9519 | 0.9519 | +0.027 (+2.91%) | 1,151,389 |
| 30 Jun 2004 | CNY | 0.9365 | 0.95 | 0.9192 | 0.925 | 0.925 | -0.013 (-1.44%) | 645,320 |
| 29 Jun 2004 | CNY | 0.9481 | 0.9519 | 0.9173 | 0.9385 | 0.9385 | -0.01 (-1.01%) | 1,737,850 |
| 28 Jun 2004 | CNY | 0.9519 | 0.9865 | 0.9423 | 0.9481 | 0.9481 | -0.01 (-1.00%) | 1,003,085 |
| 25 Jun 2004 | CNY | 0.9615 | 0.9673 | 0.9481 | 0.9577 | 0.9577 | -0.004 (-0.40%) | 1,836,406 |
| 24 Jun 2004 | CNY | 0.9481 | 0.9942 | 0.9481 | 0.9615 | 0.9615 | -0.01 (-1.00%) | 883,116 |
| 23 Jun 2004 | CNY | 0.9808 | 0.9808 | 0.9577 | 0.9712 | 0.9712 | -0.008 (-0.79%) | 860,600 |
| 22 Jun 2004 | CNY | 0.9769 | 0.9865 | 0.9615 | 0.9789 | 0.9789 | 0.0 (0.0%) | 894,306 |
| 21 Jun 2004 | CNY | 0.9635 | 1 | 0.9558 | 0.9789 | 0.9789 | +0.019 (+2.01%) | 616,205 |
| 18 Jun 2004 | CNY | 0.9519 | 0.9596 | 0.9442 | 0.9596 | 0.9596 | 0.0 (0.0%) | 996,855 |
| 17 Jun 2004 | CNY | 0.9615 | 0.9789 | 0.9539 | 0.9596 | 0.9596 | -0.019 (-1.97%) | 1,007,905 |
| 16 Jun 2004 | CNY | 0.9923 | 0.9923 | 0.9731 | 0.9789 | 0.9789 | +0.021 (+2.21%) | 1,419,054 |
| 14 Jun 2004 | CNY | 0.9885 | 0.9962 | 0.9539 | 0.9577 | 0.9577 | -0.031 (-3.12%) | 1,082,645 |
| 11 Jun 2004 | CNY | 0.9865 | 1.0058 | 0.9846 | 0.9885 | 0.9885 | +0.006 (+0.59%) | 1,572,480 |
| 10 Jun 2004 | CNY | 1 | 1.0019 | 0.9789 | 0.9827 | 0.9827 | -0.01 (-0.97%) | 1,203,326 |
| 9 Jun 2004 | CNY | 1.0115 | 1.0173 | 0.9904 | 0.9923 | 0.9923 | -0.019 (-1.90%) | 882,450 |
| 8 Jun 2004 | CNY | 1.0192 | 1.0289 | 1.0115 | 1.0115 | 1.0115 | -0.017 (-1.69%) | 861,634 |
| 7 Jun 2004 | CNY | 1.0481 | 1.0481 | 1.0192 | 1.0289 | 1.0289 | -0.019 (-1.83%) | 742,045 |
| 4 Jun 2004 | CNY | 1.0346 | 1.0481 | 1.0346 | 1.0481 | 1.0481 | 0.0 (0.0%) | 1,640,626 |
| 3 Jun 2004 | CNY | 1.0654 | 1.0673 | 1.0385 | 1.0481 | 1.0481 | -0.017 (-1.62%) | 1,249,066 |
| 2 Jun 2004 | CNY | 1.0692 | 1.0769 | 1.0577 | 1.0654 | 1.0654 | 0.0 (0.0%) | 1,597,502 |
| 1 Jun 2004 | CNY | 1.0442 | 1.0673 | 1.0365 | 1.0654 | 1.0654 | +0.021 (+2.03%) | 1,838,023 |
| 31 May 2004 | CNY | 1.0346 | 1.0692 | 1.0327 | 1.0442 | 1.0442 | +0.01 (+0.93%) | 848,588 |
| 28 May 2004 | CNY | 1.0539 | 1.0539 | 1.0289 | 1.0346 | 1.0346 | -0.013 (-1.29%) | 1,323,020 |
| 27 May 2004 | CNY | 1.0365 | 1.0558 | 1.0135 | 1.0481 | 1.0481 | +0.023 (+2.25%) | 1,387,412 |
| 26 May 2004 | CNY | 1.0289 | 1.0385 | 1.0173 | 1.025 | 1.025 | -0.006 (-0.56%) | 973,778 |
| 25 May 2004 | CNY | 1.0808 | 1.0808 | 1.0289 | 1.0308 | 1.0308 | -0.05 (-4.63%) | 2,613,000 |
