| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | CNY | 1.0441 | 1.0683 | 1.0328 | 1.0619 | 1.0619 | +0.019 (+1.86%) | 1,567,714 |
| 31 May 2004 | CNY | 1.0361 | 1.0458 | 1.0199 | 1.0425 | 1.0425 | -0.006 (-0.62%) | 1,434,793 |
| 28 May 2004 | CNY | 1.0571 | 1.0619 | 1.0409 | 1.049 | 1.049 | -0.01 (-0.92%) | 978,173 |
| 27 May 2004 | CNY | 1.0377 | 1.0651 | 1.0199 | 1.0587 | 1.0587 | +0.018 (+1.71%) | 1,745,132 |
| 26 May 2004 | CNY | 1.0328 | 1.049 | 1.0167 | 1.0409 | 1.0409 | +0.003 (+0.31%) | 984,623 |
| 25 May 2004 | CNY | 1.0926 | 1.0926 | 1.0345 | 1.0377 | 1.0377 | -0.058 (-5.30%) | 1,594,359 |
| 24 May 2004 | CNY | 1.1039 | 1.1135 | 1.0926 | 1.0958 | 1.0958 | 0.0 (0.0%) | 1,427,760 |
| 21 May 2004 | CNY | 1.0942 | 1.1022 | 1.0813 | 1.0958 | 1.0958 | +0.003 (+0.29%) | 930,708 |
| 20 May 2004 | CNY | 1.078 | 1.1022 | 1.078 | 1.0926 | 1.0926 | +0.002 (+0.16%) | 1,333,480 |
| 19 May 2004 | CNY | 1.0974 | 1.1022 | 1.0748 | 1.0909 | 1.0909 | +0.003 (+0.29%) | 2,359,137 |
| 18 May 2004 | CNY | 1.049 | 1.0926 | 1.049 | 1.0877 | 1.0877 | +0.039 (+3.69%) | 1,811,373 |
| 17 May 2004 | CNY | 1.0683 | 1.0716 | 1.0458 | 1.049 | 1.049 | -0.027 (-2.55%) | 2,376,909 |
| 14 May 2004 | CNY | 1.12 | 1.12 | 1.0748 | 1.0764 | 1.0764 | -0.034 (-3.05%) | 1,533,478 |
| 13 May 2004 | CNY | 1.1297 | 1.1297 | 1.0974 | 1.1103 | 1.1103 | -0.016 (-1.43%) | 2,282,790 |
| 12 May 2004 | CNY | 1.1022 | 1.1281 | 1.0845 | 1.1264 | 1.1264 | +0.035 (+3.25%) | 3,155,257 |
| 11 May 2004 | CNY | 1.0813 | 1.1087 | 1.0748 | 1.0909 | 1.0909 | +0.015 (+1.35%) | 1,175,166 |
| 10 May 2004 | CNY | 1.0974 | 1.1119 | 1.0716 | 1.0764 | 1.0764 | -0.026 (-2.34%) | 1,848,415 |
| 30 Apr 2004 | CNY | 1.0958 | 1.1135 | 1.0829 | 1.1022 | 1.1022 | -0.002 (-0.15%) | 3,026,822 |
| 29 Apr 2004 | CNY | 1.0813 | 1.1458 | 1.07 | 1.1039 | 1.1039 | -0.086 (-7.19%) | 5,537,483 |
| 28 Apr 2004 | CNY | 1.1684 | 1.1942 | 1.1458 | 1.1894 | 1.1894 | +0.018 (+1.52%) | 1,612,992 |
| 27 Apr 2004 | CNY | 1.1765 | 1.1878 | 1.1426 | 1.1716 | 1.1716 | -0.006 (-0.55%) | 2,213,079 |
| 26 Apr 2004 | CNY | 1.2717 | 1.2717 | 1.17 | 1.1781 | 1.1781 | -0.1 (-7.82%) | 4,137,465 |
| 23 Apr 2004 | CNY | 1.3266 | 1.3266 | 1.2765 | 1.2781 | 1.2781 | -0.049 (-3.66%) | 1,785,831 |
| 22 Apr 2004 | CNY | 1.3104 | 1.3266 | 1.3072 | 1.3266 | 1.3266 | +0.011 (+0.86%) | 829,122 |
| 21 Apr 2004 | CNY | 1.3314 | 1.3314 | 1.3007 | 1.3153 | 1.3153 | +0.005 (+0.37%) | 851,399 |
| 20 Apr 2004 | CNY | 1.3104 | 1.3314 | 1.3024 | 1.3104 | 1.3104 | +0.006 (+0.49%) | 1,231,926 |
| 19 Apr 2004 | CNY | 1.3395 | 1.3395 | 1.2991 | 1.304 | 1.304 | -0.026 (-1.94%) | 1,083,148 |
| 16 Apr 2004 | CNY | 1.3266 | 1.3395 | 1.2911 | 1.3298 | 1.3298 | 0.0 (0.0%) | 2,497,319 |
| 15 Apr 2004 | CNY | 1.3556 | 1.3685 | 1.3153 | 1.3298 | 1.3298 | -0.026 (-1.90%) | 2,629,466 |
| 14 Apr 2004 | CNY | 1.4089 | 1.4089 | 1.3475 | 1.3556 | 1.3556 | -0.048 (-3.45%) | 5,214,422 |
