| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | CNY | 6.3 | 6.3313 | 6.1875 | 6.3063 | 6.3063 | 0.0 (0.0%) | 135,088 |
| 7 Jul 2004 | CNY | 6.3438 | 6.3438 | 6.2188 | 6.3063 | 6.3063 | -0.013 (-0.20%) | 163,715 |
| 6 Jul 2004 | CNY | 6.3563 | 6.4438 | 6.2938 | 6.3188 | 6.3188 | -0.062 (-0.98%) | 311,520 |
| 5 Jul 2004 | CNY | 6.2375 | 6.4563 | 6.1375 | 6.3813 | 6.3813 | +0.094 (+1.49%) | 166,560 |
| 2 Jul 2004 | CNY | 6.2188 | 6.3125 | 6.1563 | 6.2875 | 6.2875 | +0.075 (+1.21%) | 171,006 |
| 1 Jul 2004 | CNY | 6.0125 | 6.2375 | 6 | 6.2125 | 6.2125 | +0.206 (+3.43%) | 247,998 |
| 30 Jun 2004 | CNY | 6.0375 | 6.1125 | 5.9688 | 6.0063 | 6.0063 | -0.119 (-1.94%) | 150,960 |
| 29 Jun 2004 | CNY | 6.0563 | 6.2313 | 5.9438 | 6.125 | 6.125 | +0.106 (+1.76%) | 141,880 |
| 28 Jun 2004 | CNY | 6.125 | 6.125 | 5.9938 | 6.0188 | 6.0188 | -0.156 (-2.53%) | 182,686 |
| 25 Jun 2004 | CNY | 6.3625 | 6.375 | 6.125 | 6.175 | 6.175 | -0.25 (-3.89%) | 298,803 |
| 24 Jun 2004 | CNY | 6.425 | 6.5563 | 6.3438 | 6.425 | 6.425 | 0.0 (0.0%) | 316,640 |
| 23 Jun 2004 | CNY | 6.3625 | 6.4375 | 6.25 | 6.425 | 6.425 | -0.031 (-0.48%) | 297,976 |
| 22 Jun 2004 | CNY | 6.1875 | 6.75 | 6.1875 | 6.4563 | 6.4563 | +0.319 (+5.19%) | 841,265 |
| 21 Jun 2004 | CNY | 6.1875 | 6.2 | 5.9375 | 6.1375 | 6.1375 | -0.094 (-1.51%) | 309,361 |
| 17 Jun 2004 | CNY | 6.3438 | 6.375 | 6.2188 | 6.2313 | 6.2313 | -0.113 (-1.77%) | 112,041 |
| 16 Jun 2004 | CNY | 6.3125 | 6.3938 | 6.25 | 6.3438 | 6.3438 | +0.013 (+0.20%) | 120,440 |
| 15 Jun 2004 | CNY | 6.25 | 6.3938 | 6.2188 | 6.3313 | 6.3313 | +0.069 (+1.10%) | 154,937 |
| 14 Jun 2004 | CNY | 6.5313 | 6.5313 | 6.2 | 6.2625 | 6.2625 | -0.325 (-4.93%) | 416,947 |
| 11 Jun 2004 | CNY | 6.6438 | 6.7375 | 6.5313 | 6.5875 | 6.5875 | +0.081 (+1.25%) | 197,502 |
| 10 Jun 2004 | CNY | 6.5625 | 6.6375 | 6.5 | 6.5063 | 6.5063 | -0.062 (-0.95%) | 249,120 |
| 9 Jun 2004 | CNY | 6.8625 | 6.9438 | 6.5625 | 6.5688 | 6.5688 | -0.375 (-5.40%) | 355,494 |
| 8 Jun 2004 | CNY | 6.9375 | 7.1125 | 6.8438 | 6.9438 | 6.9438 | -0.006 (-0.09%) | 170,441 |
| 7 Jun 2004 | CNY | 6.9688 | 7.0688 | 6.875 | 6.95 | 6.95 | -0.106 (-1.51%) | 229,600 |
| 4 Jun 2004 | CNY | 7.0688 | 7.175 | 6.9438 | 7.0563 | 7.0563 | -0.037 (-0.53%) | 351,404 |
| 3 Jun 2004 | CNY | 7.2125 | 7.2188 | 6.9688 | 7.0938 | 7.0938 | -0.119 (-1.65%) | 799,124 |
| 2 Jun 2004 | CNY | 6.8125 | 7.375 | 6.75 | 7.2125 | 7.2125 | +0.431 (+6.36%) | 1,793,998 |
| 1 Jun 2004 | CNY | 6.6313 | 6.8 | 6.5438 | 6.7813 | 6.7813 | +0.15 (+2.26%) | 438,652 |
| 31 May 2004 | CNY | 6.55 | 6.6625 | 6.5125 | 6.6313 | 6.6313 | +0.037 (+0.57%) | 162,040 |
| 28 May 2004 | CNY | 6.6313 | 6.7438 | 6.5563 | 6.5938 | 6.5938 | -0.094 (-1.40%) | 212,320 |
| 27 May 2004 | CNY | 6.5063 | 6.7188 | 6.5063 | 6.6875 | 6.6875 | +0.119 (+1.81%) | 303,385 |
