| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | CNY | 3.4409 | 3.5054 | 3.4409 | 3.4695 | 3.4695 | 0.0 (0.0%) | 195,046 |
| 2 Jul 2004 | CNY | 3.5125 | 3.5125 | 3.4409 | 3.4695 | 3.4695 | -0.065 (-1.83%) | 292,461 |
| 1 Jul 2004 | CNY | 3.448 | 3.5484 | 3.448 | 3.5341 | 3.5341 | +0.086 (+2.50%) | 507,821 |
| 30 Jun 2004 | CNY | 3.5341 | 3.5341 | 3.4409 | 3.448 | 3.448 | -0.1 (-2.83%) | 672,233 |
| 29 Jun 2004 | CNY | 3.5842 | 3.5914 | 3.4409 | 3.5484 | 3.5484 | +0.007 (+0.20%) | 610,591 |
| 28 Jun 2004 | CNY | 3.6272 | 3.6272 | 3.5125 | 3.5412 | 3.5412 | -0.108 (-2.95%) | 348,811 |
| 25 Jun 2004 | CNY | 3.6488 | 3.6703 | 3.5986 | 3.6488 | 3.6488 | 0.0 (0.0%) | 416,407 |
| 24 Jun 2004 | CNY | 3.6703 | 3.7419 | 3.6344 | 3.6488 | 3.6488 | -0.072 (-1.92%) | 220,270 |
| 23 Jun 2004 | CNY | 3.7491 | 3.7491 | 3.6703 | 3.7204 | 3.7204 | -0.029 (-0.77%) | 353,548 |
| 22 Jun 2004 | CNY | 3.7133 | 3.7921 | 3.6989 | 3.7491 | 3.7491 | +0.057 (+1.55%) | 955,201 |
| 21 Jun 2004 | CNY | 3.5771 | 3.6989 | 3.5341 | 3.6918 | 3.6918 | +0.108 (+3.00%) | 337,961 |
| 18 Jun 2004 | CNY | 3.5699 | 3.6416 | 3.5269 | 3.5842 | 3.5842 | +0.014 (+0.40%) | 252,288 |
| 17 Jun 2004 | CNY | 3.5986 | 3.6129 | 3.5197 | 3.5699 | 3.5699 | -0.036 (-0.99%) | 310,387 |
| 16 Jun 2004 | CNY | 3.6129 | 3.6559 | 3.5125 | 3.6057 | 3.6057 | 0.0 (0.0%) | 289,881 |
| 15 Jun 2004 | CNY | 3.5986 | 3.6272 | 3.4552 | 3.6057 | 3.6057 | +0.007 (+0.20%) | 698,783 |
| 14 Jun 2004 | CNY | 3.6703 | 3.6846 | 3.5699 | 3.5986 | 3.5986 | -0.072 (-1.95%) | 557,602 |
| 11 Jun 2004 | CNY | 3.6344 | 3.7348 | 3.6344 | 3.6703 | 3.6703 | +0.007 (+0.20%) | 633,006 |
| 10 Jun 2004 | CNY | 3.7563 | 3.7563 | 3.5699 | 3.6631 | 3.6631 | -0.021 (-0.58%) | 938,388 |
| 9 Jun 2004 | CNY | 3.7133 | 3.7563 | 3.5914 | 3.6846 | 3.6846 | -0.036 (-0.96%) | 856,013 |
| 8 Jun 2004 | CNY | 3.7276 | 3.785 | 3.7061 | 3.7204 | 3.7204 | -0.029 (-0.77%) | 271,125 |
| 7 Jun 2004 | CNY | 3.8136 | 3.8136 | 3.7204 | 3.7491 | 3.7491 | -0.065 (-1.69%) | 666,531 |
| 4 Jun 2004 | CNY | 3.8065 | 3.8423 | 3.7778 | 3.8136 | 3.8136 | 0.0 (0.0%) | 671,320 |
| 3 Jun 2004 | CNY | 3.9427 | 3.957 | 3.8065 | 3.8136 | 3.8136 | -0.122 (-3.10%) | 1,380,493 |
| 2 Jun 2004 | CNY | 4.0143 | 4.0143 | 3.871 | 3.9355 | 3.9355 | -0.079 (-1.96%) | 1,137,828 |
| 1 Jun 2004 | CNY | 3.9355 | 4.043 | 3.914 | 4.0143 | 4.0143 | +0.072 (+1.82%) | 1,008,550 |
| 31 May 2004 | CNY | 4.0143 | 4.043 | 3.8925 | 3.9427 | 3.9427 | -0.007 (-0.18%) | 671,135 |
| 27 May 2004 | CNY | 3.8781 | 3.9928 | 3.8781 | 3.9498 | 3.9498 | +0.05 (+1.29%) | 856,391 |
| 26 May 2004 | CNY | 3.871 | 3.9642 | 3.871 | 3.8996 | 3.8996 | -0.072 (-1.81%) | 788,123 |
| 25 May 2004 | CNY | 4.0502 | 4.0932 | 3.9283 | 3.9713 | 3.9713 | -0.136 (-3.32%) | 1,486,230 |
| 24 May 2004 | CNY | 4.0717 | 4.1577 | 4.0574 | 4.1075 | 4.1075 | +0.036 (+0.88%) | 3,291,789 |
