| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | CNY | 1.5608 | 1.6364 | 1.5369 | 1.6364 | 1.6364 | +0.076 (+4.84%) | 2,404,884 |
| 30 Jun 2004 | CNY | 1.5847 | 1.5847 | 1.5488 | 1.5608 | 1.5608 | -0.016 (-1.01%) | 1,126,311 |
| 29 Jun 2004 | CNY | 1.5847 | 1.5847 | 1.5289 | 1.5767 | 1.5767 | +0.036 (+2.32%) | 1,080,967 |
| 28 Jun 2004 | CNY | 1.5807 | 1.5807 | 1.5409 | 1.5409 | 1.5409 | -0.04 (-2.52%) | 980,819 |
| 25 Jun 2004 | CNY | 1.5966 | 1.6165 | 1.5767 | 1.5807 | 1.5807 | -0.028 (-1.73%) | 1,090,034 |
| 24 Jun 2004 | CNY | 1.6006 | 1.6205 | 1.5926 | 1.6085 | 1.6085 | -0.004 (-0.25%) | 1,248,014 |
| 23 Jun 2004 | CNY | 1.6125 | 1.6205 | 1.5926 | 1.6125 | 1.6125 | -0.024 (-1.46%) | 1,561,499 |
| 22 Jun 2004 | CNY | 1.6404 | 1.6563 | 1.6245 | 1.6364 | 1.6364 | -0.004 (-0.24%) | 932,931 |
| 21 Jun 2004 | CNY | 1.5966 | 1.6444 | 1.5966 | 1.6404 | 1.6404 | +0.012 (+0.74%) | 776,385 |
| 18 Jun 2004 | CNY | 1.5926 | 1.6324 | 1.5886 | 1.6284 | 1.6284 | +0.028 (+1.74%) | 1,131,325 |
| 17 Jun 2004 | CNY | 1.6563 | 1.6643 | 1.5966 | 1.6006 | 1.6006 | -0.06 (-3.60%) | 1,676,671 |
| 16 Jun 2004 | CNY | 1.6762 | 1.6922 | 1.5926 | 1.6603 | 1.6603 | -0.012 (-0.71%) | 3,139,552 |
| 15 Jun 2004 | CNY | 1.5528 | 1.6961 | 1.5488 | 1.6722 | 1.6722 | +0.123 (+7.97%) | 3,382,723 |
| 14 Jun 2004 | CNY | 1.6324 | 1.6324 | 1.5369 | 1.5488 | 1.5488 | -0.088 (-5.35%) | 1,994,406 |
| 11 Jun 2004 | CNY | 1.6245 | 1.6683 | 1.6245 | 1.6364 | 1.6364 | +0.008 (+0.49%) | 1,311,218 |
| 10 Jun 2004 | CNY | 1.6245 | 1.6444 | 1.6125 | 1.6284 | 1.6284 | -0.008 (-0.49%) | 1,168,044 |
| 9 Jun 2004 | CNY | 1.7041 | 1.72 | 1.6006 | 1.6364 | 1.6364 | -0.068 (-3.97%) | 2,569,680 |
| 8 Jun 2004 | CNY | 1.7519 | 1.7519 | 1.6961 | 1.7041 | 1.7041 | -0.052 (-2.95%) | 1,311,758 |
| 7 Jun 2004 | CNY | 1.7917 | 1.7917 | 1.7399 | 1.7559 | 1.7559 | -0.032 (-1.78%) | 1,332,996 |
| 4 Jun 2004 | CNY | 1.7837 | 1.8235 | 1.7797 | 1.7877 | 1.7877 | -0.016 (-0.88%) | 1,464,961 |
| 3 Jun 2004 | CNY | 1.8634 | 1.8634 | 1.8036 | 1.8036 | 1.8036 | -0.064 (-3.41%) | 2,493,265 |
| 2 Jun 2004 | CNY | 1.8435 | 1.8713 | 1.8116 | 1.8673 | 1.8673 | +0.024 (+1.29%) | 2,276,451 |
| 1 Jun 2004 | CNY | 1.7837 | 1.8435 | 1.7638 | 1.8435 | 1.8435 | +0.064 (+3.58%) | 2,364,598 |
| 31 May 2004 | CNY | 1.7837 | 1.7877 | 1.7638 | 1.7797 | 1.7797 | -0.004 (-0.22%) | 838,472 |
| 28 May 2004 | CNY | 1.8116 | 1.8235 | 1.7837 | 1.7837 | 1.7837 | -0.028 (-1.54%) | 878,570 |
| 27 May 2004 | CNY | 1.7797 | 1.8315 | 1.7559 | 1.8116 | 1.8116 | +0.032 (+1.79%) | 1,071,609 |
| 26 May 2004 | CNY | 1.7718 | 1.8315 | 1.7439 | 1.7797 | 1.7797 | +0.004 (+0.22%) | 1,252,195 |
| 25 May 2004 | CNY | 1.8315 | 1.8514 | 1.7718 | 1.7758 | 1.7758 | -0.072 (-3.88%) | 1,825,290 |
| 24 May 2004 | CNY | 1.8753 | 1.8992 | 1.8435 | 1.8474 | 1.8474 | -0.024 (-1.28%) | 1,110,619 |
| 21 May 2004 | CNY | 1.8912 | 1.9111 | 1.8713 | 1.8713 | 1.8713 | -0.02 (-1.05%) | 1,688,297 |
