| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2004 | CNY | 0.9275 | 0.9425 | 0.895 | 0.905 | 0.905 | -0.025 (-2.69%) | 4,462,576 |
| 16 Jun 2004 | CNY | 0.9275 | 0.94 | 0.9125 | 0.93 | 0.93 | +0.005 (+0.54%) | 8,714,392 |
| 15 Jun 2004 | CNY | 0.89 | 0.955 | 0.89 | 0.925 | 0.925 | +0.033 (+3.64%) | 12,445,132 |
| 14 Jun 2004 | CNY | 0.925 | 0.93 | 0.8775 | 0.8925 | 0.8925 | -0.043 (-4.55%) | 5,578,000 |
| 11 Jun 2004 | CNY | 0.9425 | 0.95 | 0.9225 | 0.935 | 0.935 | +0.007 (+0.81%) | 6,936,976 |
| 10 Jun 2004 | CNY | 0.92 | 0.95 | 0.92 | 0.9275 | 0.9275 | -0.022 (-2.37%) | 5,720,576 |
| 9 Jun 2004 | CNY | 0.9875 | 0.99 | 0.945 | 0.95 | 0.95 | -0.04 (-4.04%) | 7,843,120 |
| 8 Jun 2004 | CNY | 1.0075 | 1.015 | 0.9875 | 0.99 | 0.99 | -0.025 (-2.46%) | 8,220,304 |
| 7 Jun 2004 | CNY | 1.025 | 1.025 | 1.005 | 1.015 | 1.015 | -0.015 (-1.46%) | 6,089,624 |
| 4 Jun 2004 | CNY | 1.0325 | 1.055 | 1.015 | 1.03 | 1.03 | -0.003 (-0.24%) | 18,864,512 |
| 3 Jun 2004 | CNY | 1.03 | 1.0475 | 1.01 | 1.0325 | 1.0325 | +0.003 (+0.24%) | 35,604,032 |
| 2 Jun 2004 | CNY | 1.0325 | 1.035 | 1.0075 | 1.03 | 1.03 | -0.005 (-0.48%) | 10,723,328 |
| 1 Jun 2004 | CNY | 1.0225 | 1.0375 | 1.02 | 1.035 | 1.035 | +0.013 (+1.22%) | 10,951,332 |
| 31 May 2004 | CNY | 1.015 | 1.035 | 1.005 | 1.0225 | 1.0225 | 0.0 (0.0%) | 8,560,828 |
| 28 May 2004 | CNY | 1.045 | 1.05 | 1.02 | 1.0225 | 1.0225 | -0.022 (-2.15%) | 3,521,960 |
| 27 May 2004 | CNY | 1.02 | 1.045 | 1.0175 | 1.045 | 1.045 | +0.018 (+1.70%) | 6,718,740 |
| 26 May 2004 | CNY | 1 | 1.0425 | 0.9975 | 1.0275 | 1.0275 | +0.02 (+1.99%) | 24,540,188 |
| 25 May 2004 | CNY | 1.0375 | 1.0375 | 1.005 | 1.0075 | 1.0075 | -0.03 (-2.89%) | 4,635,836 |
| 24 May 2004 | CNY | 1.0625 | 1.0625 | 1.035 | 1.0375 | 1.0375 | -0.03 (-2.81%) | 4,631,200 |
| 21 May 2004 | CNY | 1.07 | 1.085 | 1.055 | 1.0675 | 1.0675 | +0.013 (+1.18%) | 16,203,952 |
| 20 May 2004 | CNY | 1.0375 | 1.0575 | 1.0275 | 1.055 | 1.055 | +0.013 (+1.20%) | 8,250,272 |
| 19 May 2004 | CNY | 1.025 | 1.045 | 1.0125 | 1.0425 | 1.0425 | +0.018 (+1.71%) | 8,046,064 |
| 18 May 2004 | CNY | 1.035 | 1.035 | 0.9975 | 1.025 | 1.025 | -0.015 (-1.44%) | 8,998,184 |
| 17 May 2004 | CNY | 1.065 | 1.065 | 1.0275 | 1.04 | 1.04 | +0.774 (+290.68%) | 3,923,608 |
| 17 May 2004 |
|
|||||||
| 14 May 2004 | CNY | 1.0983 | 1.1067 | 1.0633 | 1.065 | 1.065 | -0.032 (-2.89%) | 12,152,286 |
| 13 May 2004 | CNY | 1.1033 | 1.105 | 1.0917 | 1.0967 | 1.0967 | -0.008 (-0.75%) | 7,170,588 |
| 12 May 2004 | CNY | 1.0833 | 1.105 | 1.0817 | 1.105 | 1.105 | +0.025 (+2.31%) | 9,556,818 |
| 11 May 2004 | CNY | 1.0667 | 1.0867 | 1.0667 | 1.08 | 1.08 | +0.013 (+1.25%) | 5,695,074 |
| 10 May 2004 | CNY | 1.0833 | 1.0917 | 1.06 | 1.0667 | 1.0667 | -0.012 (-1.08%) | 5,295,918 |
| 30 Apr 2004 | CNY | 1.0683 | 1.0917 | 1.055 | 1.0783 | 1.0783 | +0.012 (+1.09%) | 8,346,900 |
