| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 1.4506 | 1.4506 | 1.3883 | 1.4139 | 1.4139 | -0.04 (-2.77%) | 512,967 |
| 25 Jun 2004 | CNY | 1.4689 | 1.5128 | 1.4506 | 1.4542 | 1.4542 | -0.048 (-3.17%) | 1,059,321 |
| 24 Jun 2004 | CNY | 1.5055 | 1.5568 | 1.4835 | 1.5018 | 1.5018 | +0.004 (+0.24%) | 1,289,346 |
| 23 Jun 2004 | CNY | 1.4982 | 1.5165 | 1.4689 | 1.4982 | 1.4982 | -0.011 (-0.73%) | 744,825 |
| 22 Jun 2004 | CNY | 1.4579 | 1.5128 | 1.4579 | 1.5092 | 1.5092 | +0.07 (+4.83%) | 1,522,848 |
| 18 Jun 2004 | CNY | 1.4396 | 1.4579 | 1.4286 | 1.4396 | 1.4396 | 0.0 (0.0%) | 493,518 |
| 17 Jun 2004 | CNY | 1.4506 | 1.4652 | 1.4286 | 1.4396 | 1.4396 | -0.007 (-0.50%) | 301,392 |
| 16 Jun 2004 | CNY | 1.4506 | 1.4725 | 1.4286 | 1.4469 | 1.4469 | 0.0 (0.0%) | 485,394 |
| 15 Jun 2004 | CNY | 1.4249 | 1.4579 | 1.4103 | 1.4469 | 1.4469 | +0.037 (+2.60%) | 419,519 |
| 14 Jun 2004 | CNY | 1.4212 | 1.4469 | 1.381 | 1.4103 | 1.4103 | -0.022 (-1.53%) | 539,598 |
| 11 Jun 2004 | CNY | 1.4469 | 1.4945 | 1.4212 | 1.4322 | 1.4322 | 0.0 (0.0%) | 458,094 |
| 10 Jun 2004 | CNY | 1.4652 | 1.4652 | 1.4212 | 1.4322 | 1.4322 | -0.026 (-1.76%) | 1,097,733 |
| 9 Jun 2004 | CNY | 1.5202 | 1.5385 | 1.4542 | 1.4579 | 1.4579 | -0.073 (-4.78%) | 1,984,259 |
| 8 Jun 2004 | CNY | 1.6081 | 1.6081 | 1.5238 | 1.5311 | 1.5311 | -0.073 (-4.57%) | 1,199,016 |
| 7 Jun 2004 | CNY | 1.6264 | 1.641 | 1.5971 | 1.6044 | 1.6044 | -0.037 (-2.23%) | 920,010 |
| 4 Jun 2004 | CNY | 1.6227 | 1.6447 | 1.6044 | 1.641 | 1.641 | +0.007 (+0.45%) | 409,322 |
| 3 Jun 2004 | CNY | 1.63 | 1.663 | 1.6117 | 1.6337 | 1.6337 | -0.007 (-0.44%) | 1,033,578 |
| 2 Jun 2004 | CNY | 1.6667 | 1.6667 | 1.6264 | 1.641 | 1.641 | -0.015 (-0.89%) | 532,339 |
| 1 Jun 2004 | CNY | 1.6227 | 1.674 | 1.6007 | 1.6557 | 1.6557 | +0.033 (+2.03%) | 1,205,895 |
| 31 May 2004 | CNY | 1.6154 | 1.6484 | 1.5897 | 1.6227 | 1.6227 | -0.018 (-1.12%) | 1,081,899 |
| 28 May 2004 | CNY | 1.6484 | 1.6667 | 1.6227 | 1.641 | 1.641 | -0.007 (-0.45%) | 754,241 |
| 27 May 2004 | CNY | 1.6227 | 1.6777 | 1.6007 | 1.6484 | 1.6484 | +0.026 (+1.58%) | 2,113,582 |
| 26 May 2004 | CNY | 1.6337 | 1.663 | 1.5788 | 1.6227 | 1.6227 | -0.026 (-1.56%) | 1,356,537 |
| 25 May 2004 | CNY | 1.7473 | 1.7656 | 1.6484 | 1.6484 | 1.6484 | -0.088 (-5.06%) | 1,399,507 |
| 24 May 2004 | CNY | 1.7399 | 1.7875 | 1.7143 | 1.7363 | 1.7363 | +0.015 (+0.85%) | 1,498,879 |
| 21 May 2004 | CNY | 1.7473 | 1.7473 | 1.6886 | 1.7216 | 1.7216 | -0.026 (-1.47%) | 598,353 |
| 20 May 2004 | CNY | 1.7289 | 1.7656 | 1.685 | 1.7473 | 1.7473 | +0.029 (+1.71%) | 1,472,534 |
| 19 May 2004 | CNY | 1.7729 | 1.7729 | 1.707 | 1.718 | 1.718 | +0.029 (+1.74%) | 2,509,738 |
| 18 May 2004 | CNY | 1.663 | 1.7253 | 1.663 | 1.6886 | 1.6886 | +0.022 (+1.31%) | 891,282 |
| 17 May 2004 | CNY | 1.6484 | 1.7399 | 1.63 | 1.6667 | 1.6667 | +0.011 (+0.66%) | 1,230,413 |
