| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2004 | CNY | 6.6923 | 6.7692 | 6.5692 | 6.7077 | 6.7077 | +0.069 (+1.04%) | 97,206 |
| 17 Jun 2004 | CNY | 6.7077 | 6.7077 | 6.6 | 6.6385 | 6.6385 | -0.115 (-1.71%) | 48,880 |
| 16 Jun 2004 | CNY | 6.6923 | 6.7692 | 6.6154 | 6.7539 | 6.7539 | +0.038 (+0.57%) | 34,190 |
| 15 Jun 2004 | CNY | 6.6923 | 6.7308 | 6.6 | 6.7154 | 6.7154 | +0.092 (+1.39%) | 56,121 |
| 14 Jun 2004 | CNY | 6.8462 | 6.8462 | 6.5923 | 6.6231 | 6.6231 | -0.238 (-3.47%) | 25,415 |
| 11 Jun 2004 | CNY | 6.8308 | 7.3846 | 6.7385 | 6.8615 | 6.8615 | +0.031 (+0.45%) | 73,762 |
| 10 Jun 2004 | CNY | 6.7692 | 6.8923 | 6.6539 | 6.8308 | 6.8308 | +0.077 (+1.14%) | 27,305 |
| 9 Jun 2004 | CNY | 6.9231 | 6.9615 | 6.7539 | 6.7539 | 6.7539 | -0.2 (-2.88%) | 30,290 |
| 8 Jun 2004 | CNY | 6.9231 | 7.0308 | 6.8462 | 6.9539 | 6.9539 | -0.046 (-0.66%) | 15,081 |
| 7 Jun 2004 | CNY | 6.9308 | 7.0385 | 6.8692 | 7 | 7 | 0.0 (0.0%) | 37,440 |
| 4 Jun 2004 | CNY | 6.8154 | 7.0231 | 6.7692 | 7 | 7 | +0.031 (+0.44%) | 123,240 |
| 3 Jun 2004 | CNY | 7.2154 | 7.3077 | 6.7539 | 6.9692 | 6.9692 | -0.123 (-1.74%) | 293,433 |
| 2 Jun 2004 | CNY | 7.3692 | 7.3692 | 7.0615 | 7.0923 | 7.0923 | -0.339 (-4.56%) | 273,278 |
| 1 Jun 2004 | CNY | 7.0923 | 7.4462 | 7.0231 | 7.4308 | 7.4308 | +0.408 (+5.81%) | 79,856 |
| 31 May 2004 | CNY | 6.9539 | 7.1769 | 6.9539 | 7.0231 | 7.0231 | -0.208 (-2.87%) | 82,680 |
| 28 May 2004 | CNY | 7.1539 | 7.3462 | 7.0769 | 7.2308 | 7.2308 | -0.1 (-1.36%) | 37,050 |
| 27 May 2004 | CNY | 7.3846 | 7.3846 | 7.0769 | 7.3308 | 7.3308 | +0.123 (+1.71%) | 35,995 |
| 26 May 2004 | CNY | 6.9308 | 7.2154 | 6.9231 | 7.2077 | 7.2077 | -0.008 (-0.11%) | 55,900 |
| 24 May 2004 | CNY | 7.2846 | 7.3 | 6.7769 | 7.2154 | 7.2154 | -0.069 (-0.95%) | 73,580 |
| 21 May 2004 | CNY | 7.3154 | 7.4 | 7.2615 | 7.2846 | 7.2846 | -0.139 (-1.87%) | 41,860 |
| 20 May 2004 | CNY | 7.3615 | 7.4615 | 7.3 | 7.4231 | 7.4231 | -0.054 (-0.72%) | 104,401 |
| 19 May 2004 | CNY | 7.6 | 7.6 | 7.3077 | 7.4769 | 7.4769 | -0.062 (-0.82%) | 199,290 |
| 18 May 2004 | CNY | 7.5769 | 8.0769 | 7.4462 | 7.5385 | 7.5385 | +0.015 (+0.20%) | 226,863 |
| 17 May 2004 | CNY | 7.4231 | 7.5385 | 7.3077 | 7.5231 | 7.5231 | -0.008 (-0.10%) | 54,600 |
| 14 May 2004 | CNY | 7.6769 | 7.6769 | 7.3231 | 7.5308 | 7.5308 | -0.138 (-1.80%) | 103,233 |
| 13 May 2004 | CNY | 7.5462 | 7.7692 | 7.5 | 7.6692 | 7.6692 | -0.062 (-0.80%) | 243,027 |
| 12 May 2004 | CNY | 7.5769 | 7.8077 | 7.4923 | 7.7308 | 7.7308 | +0.154 (+2.03%) | 112,650 |
| 11 May 2004 | CNY | 7.4077 | 7.6308 | 7.4077 | 7.5769 | 7.5769 | +0.061 (+0.82%) | 65,132 |
| 10 May 2004 | CNY | 7.6539 | 7.6923 | 7.4692 | 7.5154 | 7.5154 | -0.177 (-2.30%) | 74,709 |
| 30 Apr 2004 | CNY | 7.2692 | 7.9846 | 7.2692 | 7.6923 | 7.6923 | +0.423 (+5.82%) | 172,282 |
