| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | CNY | 1.1798 | 1.2038 | 1.1758 | 1.1958 | 1.1958 | +0.008 (+0.67%) | 1,291,107 |
| 21 Jun 2004 | CNY | 1.1638 | 1.1958 | 1.1638 | 1.1878 | 1.1878 | +0.004 (+0.34%) | 1,128,920 |
| 18 Jun 2004 | CNY | 1.1598 | 1.1918 | 1.1558 | 1.1838 | 1.1838 | +0.012 (+1.02%) | 1,442,754 |
| 17 Jun 2004 | CNY | 1.1998 | 1.1998 | 1.1518 | 1.1718 | 1.1718 | -0.02 (-1.68%) | 1,282,816 |
| 16 Jun 2004 | CNY | 1.1838 | 1.2038 | 1.1758 | 1.1918 | 1.1918 | +0.012 (+1.02%) | 1,413,227 |
| 15 Jun 2004 | CNY | 1.1598 | 1.1998 | 1.1478 | 1.1798 | 1.1798 | +0.012 (+1.03%) | 2,128,378 |
| 14 Jun 2004 | CNY | 1.2358 | 1.2358 | 1.1598 | 1.1678 | 1.1678 | -0.052 (-4.26%) | 2,327,421 |
| 11 Jun 2004 | CNY | 1.1998 | 1.2318 | 1.1958 | 1.2198 | 1.2198 | +0.008 (+0.66%) | 2,346,867 |
| 10 Jun 2004 | CNY | 1.2598 | 1.2598 | 1.2078 | 1.2118 | 1.2118 | -0.06 (-4.72%) | 5,264,128 |
| 9 Jun 2004 | CNY | 1.2318 | 1.2718 | 1.2318 | 1.2718 | 1.2718 | +0.06 (+4.95%) | 9,717,858 |
| 8 Jun 2004 | CNY | 1.2278 | 1.2358 | 1.2118 | 1.2118 | 1.2118 | -0.016 (-1.30%) | 1,054,867 |
| 7 Jun 2004 | CNY | 1.2598 | 1.2598 | 1.2198 | 1.2278 | 1.2278 | -0.028 (-2.23%) | 887,159 |
| 4 Jun 2004 | CNY | 1.2438 | 1.2678 | 1.2438 | 1.2558 | 1.2558 | +0.008 (+0.64%) | 956,612 |
| 3 Jun 2004 | CNY | 1.2598 | 1.2598 | 1.2398 | 1.2478 | 1.2478 | -0.008 (-0.64%) | 1,327,176 |
| 2 Jun 2004 | CNY | 1.2758 | 1.2798 | 1.2518 | 1.2558 | 1.2558 | -0.012 (-0.95%) | 1,246,044 |
| 1 Jun 2004 | CNY | 1.2438 | 1.2718 | 1.2398 | 1.2678 | 1.2678 | +0.024 (+1.93%) | 1,156,958 |
| 31 May 2004 | CNY | 1.2398 | 1.2518 | 1.2398 | 1.2438 | 1.2438 | -0.008 (-0.64%) | 885,257 |
| 28 May 2004 | CNY | 1.2518 | 1.2678 | 1.2478 | 1.2518 | 1.2518 | -0.004 (-0.32%) | 1,092,946 |
| 27 May 2004 | CNY | 1.2318 | 1.2598 | 1.2198 | 1.2558 | 1.2558 | +0.02 (+1.62%) | 1,614,921 |
| 26 May 2004 | CNY | 1.2398 | 1.2438 | 1.2158 | 1.2358 | 1.2358 | -0.008 (-0.64%) | 1,124,527 |
| 25 May 2004 | CNY | 1.3118 | 1.3118 | 1.2438 | 1.2438 | 1.2438 | -0.064 (-4.89%) | 2,106,379 |
| 24 May 2004 | CNY | 1.3278 | 1.3358 | 1.3038 | 1.3078 | 1.3078 | -0.02 (-1.51%) | 844,502 |
| 21 May 2004 | CNY | 1.3198 | 1.3358 | 1.3118 | 1.3278 | 1.3278 | -0.004 (-0.30%) | 946,795 |
| 20 May 2004 | CNY | 1.3518 | 1.3518 | 1.3238 | 1.3318 | 1.3318 | -0.02 (-1.48%) | 1,070,685 |
| 19 May 2004 | CNY | 1.3398 | 1.3718 | 1.3398 | 1.3518 | 1.3518 | +0.004 (+0.30%) | 1,825,643 |
| 18 May 2004 | CNY | 1.3278 | 1.3518 | 1.3118 | 1.3478 | 1.3478 | +0.028 (+2.12%) | 1,007,931 |
| 17 May 2004 | CNY | 1.3238 | 1.3398 | 1.3038 | 1.3198 | 1.3198 | -0.012 (-0.90%) | 1,267,378 |
| 14 May 2004 | CNY | 1.3758 | 1.3798 | 1.3238 | 1.3318 | 1.3318 | -0.04 (-2.92%) | 1,981,357 |
| 13 May 2004 | CNY | 1.3718 | 1.3798 | 1.3558 | 1.3718 | 1.3718 | 0.0 (0.0%) | 2,051,444 |
| 12 May 2004 | CNY | 1.3358 | 1.3798 | 1.3238 | 1.3718 | 1.3718 | +0.036 (+2.70%) | 2,269,824 |
