| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | CNY | 1.1068 | 1.1085 | 1.0808 | 1.0946 | 1.0946 | -0.012 (-1.10%) | 1,673,019 |
| 22 Jun 2004 | CNY | 1.1068 | 1.1172 | 1.0912 | 1.1068 | 1.1068 | +0.009 (+0.79%) | 4,019,453 |
| 21 Jun 2004 | CNY | 1.0756 | 1.1033 | 1.0669 | 1.0981 | 1.0981 | +0.031 (+2.92%) | 4,658,833 |
| 18 Jun 2004 | CNY | 1.0547 | 1.0669 | 1.0443 | 1.0669 | 1.0669 | +0.012 (+1.16%) | 1,696,325 |
| 17 Jun 2004 | CNY | 1.0495 | 1.0842 | 1.0495 | 1.0547 | 1.0547 | +0.005 (+0.50%) | 1,506,317 |
| 16 Jun 2004 | CNY | 1.0565 | 1.0634 | 1.0409 | 1.0495 | 1.0495 | -0.007 (-0.66%) | 1,808,881 |
| 15 Jun 2004 | CNY | 1.0409 | 1.0582 | 1.0322 | 1.0565 | 1.0565 | +0.016 (+1.50%) | 1,751,208 |
| 14 Jun 2004 | CNY | 1.0825 | 1.0825 | 1.0391 | 1.0409 | 1.0409 | -0.038 (-3.53%) | 1,677,965 |
| 11 Jun 2004 | CNY | 1.0842 | 1.0981 | 1.0773 | 1.079 | 1.079 | -0.005 (-0.48%) | 1,911,627 |
| 10 Jun 2004 | CNY | 1.0756 | 1.0877 | 1.0617 | 1.0842 | 1.0842 | +0.024 (+2.28%) | 5,221,627 |
| 9 Jun 2004 | CNY | 1.0721 | 1.0721 | 1.0409 | 1.06 | 1.06 | -0.012 (-1.13%) | 2,661,327 |
| 8 Jun 2004 | CNY | 1.0773 | 1.086 | 1.06 | 1.0721 | 1.0721 | -0.009 (-0.80%) | 2,188,781 |
| 7 Jun 2004 | CNY | 1.0929 | 1.0964 | 1.0669 | 1.0808 | 1.0808 | -0.017 (-1.58%) | 2,617,552 |
| 4 Jun 2004 | CNY | 1.0999 | 1.1033 | 1.0842 | 1.0981 | 1.0981 | -0.002 (-0.16%) | 1,294,330 |
| 3 Jun 2004 | CNY | 1.1311 | 1.1328 | 1.0929 | 1.0999 | 1.0999 | -0.031 (-2.76%) | 1,839,427 |
| 2 Jun 2004 | CNY | 1.1328 | 1.138 | 1.1189 | 1.1311 | 1.1311 | -0.002 (-0.15%) | 2,644,322 |
| 1 Jun 2004 | CNY | 1.1189 | 1.1363 | 1.1189 | 1.1328 | 1.1328 | +0.01 (+0.93%) | 1,974,004 |
| 31 May 2004 | CNY | 1.1276 | 1.1311 | 1.1103 | 1.1224 | 1.1224 | -0.002 (-0.15%) | 1,055,469 |
| 28 May 2004 | CNY | 1.1189 | 1.138 | 1.1189 | 1.1241 | 1.1241 | +0.012 (+1.09%) | 1,633,014 |
| 27 May 2004 | CNY | 1.086 | 1.1276 | 1.079 | 1.112 | 1.112 | +0.023 (+2.07%) | 3,017,270 |
| 26 May 2004 | CNY | 1.0981 | 1.0981 | 1.0877 | 1.0894 | 1.0894 | -0.007 (-0.64%) | 1,253,305 |
| 25 May 2004 | CNY | 1.086 | 1.1016 | 1.086 | 1.0964 | 1.0964 | +0.005 (+0.48%) | 2,218,336 |
| 24 May 2004 | CNY | 1.1137 | 1.1155 | 1.079 | 1.0912 | 1.0912 | -0.019 (-1.72%) | 2,835,292 |
| 21 May 2004 | CNY | 1.1311 | 1.1398 | 1.0999 | 1.1103 | 1.1103 | -0.016 (-1.39%) | 2,834,687 |
| 20 May 2004 | CNY | 1.1415 | 1.1623 | 1.1259 | 1.1259 | 1.1259 | -0.031 (-2.70%) | 1,879,484 |
| 19 May 2004 | CNY | 1.145 | 1.1623 | 1.145 | 1.1571 | 1.1571 | +0.005 (+0.45%) | 1,948,225 |
| 18 May 2004 | CNY | 1.1519 | 1.1796 | 1.112 | 1.1519 | 1.1519 | -0.004 (-0.30%) | 2,099,104 |
| 17 May 2004 | CNY | 1.1554 | 1.1554 | 1.1554 | 1.1554 | 1.1554 | 0.0 (0.0%) | 0 |
| 14 May 2004 | CNY | 1.1744 | 1.1744 | 1.145 | 1.1554 | 1.1554 | -0.019 (-1.62%) | 1,609,501 |
| 13 May 2004 | CNY | 1.1883 | 1.1901 | 1.164 | 1.1744 | 1.1744 | -0.012 (-1.03%) | 1,290,324 |
