| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | CNY | 1.9249 | 1.9371 | 1.8758 | 1.9044 | 1.9044 | -0.027 (-1.38%) | 3,768,342 |
| 1 Jun 2004 | CNY | 1.9188 | 1.931 | 1.9024 | 1.931 | 1.931 | +0.022 (+1.18%) | 3,905,099 |
| 31 May 2004 | CNY | 1.8922 | 1.9249 | 1.8922 | 1.9085 | 1.9085 | +0.016 (+0.86%) | 3,306,360 |
| 28 May 2004 | CNY | 1.8697 | 1.9004 | 1.8595 | 1.8922 | 1.8922 | +0.022 (+1.20%) | 5,022,275 |
| 27 May 2004 | CNY | 1.837 | 1.8779 | 1.8207 | 1.8697 | 1.8697 | +0.047 (+2.58%) | 4,624,696 |
| 26 May 2004 | CNY | 1.7982 | 1.8472 | 1.7982 | 1.8227 | 1.8227 | +0.016 (+0.90%) | 2,140,947 |
| 25 May 2004 | CNY | 1.8105 | 1.8329 | 1.788 | 1.8064 | 1.8064 | -0.02 (-1.12%) | 2,373,330 |
| 24 May 2004 | CNY | 1.837 | 1.8391 | 1.7839 | 1.8268 | 1.8268 | -0.02 (-1.10%) | 3,728,663 |
| 21 May 2004 | CNY | 1.8799 | 1.8963 | 1.8043 | 1.8472 | 1.8472 | -0.049 (-2.59%) | 9,783,220 |
| 20 May 2004 | CNY | 1.9188 | 1.929 | 1.8799 | 1.8963 | 1.8963 | +0.039 (+2.09%) | 7,089,555 |
| 17 May 2004 | CNY | 1.9167 | 1.931 | 1.8493 | 1.8575 | 1.8575 | -0.082 (-4.21%) | 10,102,194 |
| 14 May 2004 | CNY | 2.0393 | 2.0414 | 1.9331 | 1.9392 | 1.9392 | -0.082 (-4.04%) | 8,808,871 |
| 13 May 2004 | CNY | 2.0209 | 2.0414 | 1.978 | 2.0209 | 2.0209 | -0.018 (-0.90%) | 14,373,509 |
| 12 May 2004 | CNY | 1.9984 | 2.0434 | 1.9351 | 2.0393 | 2.0393 | +0.043 (+2.15%) | 33,124,454 |
| 11 May 2004 | CNY | 2.0046 | 2.0516 | 1.978 | 1.9964 | 1.9964 | -0.027 (-1.31%) | 4,211,624 |
| 10 May 2004 | CNY | 2.0536 | 2.0557 | 2.0189 | 2.023 | 2.023 | -0.014 (-0.70%) | 1,408,440 |
| 30 Apr 2004 | CNY | 2.0638 | 2.072 | 1.9944 | 2.0373 | 2.0373 | -0.022 (-1.09%) | 5,784,736 |
| 29 Apr 2004 | CNY | 2.1415 | 2.1558 | 2.0434 | 2.0597 | 2.0597 | -0.088 (-4.09%) | 5,521,938 |
| 28 Apr 2004 | CNY | 2.1456 | 2.1844 | 2.121 | 2.1476 | 2.1476 | -0.018 (-0.85%) | 11,251,434 |
| 27 Apr 2004 | CNY | 2.1762 | 2.2171 | 2.1374 | 2.166 | 2.166 | 0.0 (0.0%) | 4,385,217 |
| 26 Apr 2004 | CNY | 2.1354 | 2.1742 | 2.1251 | 2.166 | 2.166 | +0.029 (+1.34%) | 3,610,213 |
| 23 Apr 2004 | CNY | 2.2437 | 2.2437 | 2.1313 | 2.1374 | 2.1374 | -0.11 (-4.91%) | 4,475,787 |
| 22 Apr 2004 | CNY | 2.258 | 2.2866 | 2.2232 | 2.2477 | 2.2477 | -0.012 (-0.54%) | 4,643,811 |
| 21 Apr 2004 | CNY | 2.258 | 2.307 | 2.2314 | 2.26 | 2.26 | +0.002 (+0.09%) | 3,616,829 |
| 20 Apr 2004 | CNY | 2.3233 | 2.3295 | 2.2539 | 2.258 | 2.258 | -0.067 (-2.90%) | 4,561,194 |
| 19 Apr 2004 | CNY | 2.2743 | 2.3438 | 2.2641 | 2.3254 | 2.3254 | +0.035 (+1.52%) | 10,548,525 |
| 16 Apr 2004 | CNY | 2.4725 | 2.4868 | 2.2232 | 2.2906 | 2.2906 | -0.123 (-5.08%) | 22,316,585 |
| 15 Apr 2004 | CNY | 2.4112 | 2.4623 | 2.3887 | 2.4133 | 2.4133 | +0.002 (+0.09%) | 16,028,617 |
| 14 Apr 2004 | CNY | 2.4521 | 2.4623 | 2.3438 | 2.4112 | 2.4112 | -0.02 (-0.84%) | 11,957,715 |
| 13 Apr 2004 | CNY | 2.3806 | 2.4766 | 2.3806 | 2.4316 | 2.4316 | +0.045 (+1.88%) | 14,435,640 |
