| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2004 | CNY | 1.0417 | 1.0833 | 1.0417 | 1.0667 | 1.0667 | +0.004 (+0.40%) | 1,236,316 |
| 14 Jun 2004 | CNY | 1.1083 | 1.1333 | 1.0625 | 1.0625 | 1.0625 | -0.056 (-5.03%) | 1,287,840 |
| 11 Jun 2004 | CNY | 1.1354 | 1.1563 | 1.1167 | 1.1188 | 1.1188 | -0.01 (-0.92%) | 625,296 |
| 10 Jun 2004 | CNY | 1.1104 | 1.1833 | 1.1063 | 1.1292 | 1.1292 | -0.004 (-0.36%) | 567,715 |
| 9 Jun 2004 | CNY | 1.1625 | 1.1813 | 1.1292 | 1.1333 | 1.1333 | -0.031 (-2.69%) | 1,040,731 |
| 8 Jun 2004 | CNY | 1.1938 | 1.2063 | 1.1625 | 1.1646 | 1.1646 | -0.042 (-3.46%) | 1,233,120 |
| 7 Jun 2004 | CNY | 1.2458 | 1.2479 | 1.1875 | 1.2063 | 1.2063 | -0.027 (-2.19%) | 3,743,208 |
| 4 Jun 2004 | CNY | 1.1917 | 1.2333 | 1.1917 | 1.2333 | 1.2333 | +0.058 (+4.96%) | 2,471,904 |
| 3 Jun 2004 | CNY | 1.1875 | 1.1875 | 1.1583 | 1.175 | 1.175 | -0.006 (-0.53%) | 2,117,918 |
| 2 Jun 2004 | CNY | 1.1521 | 1.1875 | 1.1521 | 1.1813 | 1.1813 | +0.025 (+2.16%) | 2,290,296 |
| 1 Jun 2004 | CNY | 1.1042 | 1.1563 | 1.0958 | 1.1563 | 1.1563 | +0.027 (+2.40%) | 1,154,630 |
| 28 May 2004 | CNY | 1.1146 | 1.1563 | 1.1146 | 1.1292 | 1.1292 | 0.0 (0.0%) | 867,024 |
| 27 May 2004 | CNY | 1.0938 | 1.1458 | 1.0938 | 1.1292 | 1.1292 | +0.025 (+2.26%) | 1,633,910 |
| 26 May 2004 | CNY | 1.1021 | 1.1146 | 1.0875 | 1.1042 | 1.1042 | -0.002 (-0.19%) | 840,004 |
| 25 May 2004 | CNY | 1.1625 | 1.1625 | 1.1042 | 1.1063 | 1.1063 | -0.056 (-4.83%) | 2,470,824 |
| 24 May 2004 | CNY | 1.1854 | 1.1979 | 1.1583 | 1.1625 | 1.1625 | -0.025 (-2.11%) | 1,028,928 |
| 21 May 2004 | CNY | 1.1646 | 1.1875 | 1.1521 | 1.1875 | 1.1875 | +0.031 (+2.70%) | 884,265 |
| 20 May 2004 | CNY | 1.1854 | 1.1979 | 1.1479 | 1.1563 | 1.1563 | -0.027 (-2.28%) | 1,347,312 |
| 19 May 2004 | CNY | 1.1792 | 1.2083 | 1.1792 | 1.1833 | 1.1833 | -0.002 (-0.18%) | 1,669,300 |
| 18 May 2004 | CNY | 1.1708 | 1.1875 | 1.1521 | 1.1854 | 1.1854 | +0.017 (+1.42%) | 941,649 |
| 17 May 2004 | CNY | 1.1396 | 1.175 | 1.1292 | 1.1688 | 1.1688 | +0.027 (+2.37%) | 781,152 |
| 14 May 2004 | CNY | 1.175 | 1.1938 | 1.1375 | 1.1417 | 1.1417 | -0.031 (-2.66%) | 1,380,240 |
| 13 May 2004 | CNY | 1.1646 | 1.1875 | 1.1563 | 1.1729 | 1.1729 | +0.004 (+0.35%) | 1,426,065 |
| 12 May 2004 | CNY | 1.1333 | 1.1771 | 1.1208 | 1.1688 | 1.1688 | +0.04 (+3.51%) | 2,087,313 |
| 11 May 2004 | CNY | 1.1729 | 1.1917 | 1.1146 | 1.1292 | 1.1292 | -0.044 (-3.73%) | 2,183,318 |
| 10 May 2004 | CNY | 1.2083 | 1.2083 | 1.1688 | 1.1729 | 1.1729 | -0.031 (-2.60%) | 804,475 |
| 30 Apr 2004 | CNY | 1.1896 | 1.2104 | 1.1854 | 1.2042 | 1.2042 | +0.015 (+1.23%) | 1,436,347 |
| 29 Apr 2004 | CNY | 1.2042 | 1.2188 | 1.1833 | 1.1896 | 1.1896 | -0.017 (-1.38%) | 1,765,920 |
| 28 Apr 2004 | CNY | 1.1833 | 1.2188 | 1.1667 | 1.2063 | 1.2063 | 0.0 (0.0%) | 2,667,537 |
| 27 Apr 2004 | CNY | 1.1875 | 1.2104 | 1.1583 | 1.2063 | 1.2063 | +0.015 (+1.23%) | 2,309,572 |
