| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | CNY | 1.8631 | 1.8631 | 1.6687 | 1.6687 | 1.6687 | -0.184 (-9.96%) | 12,336,438 |
| 25 Jun 2004 | CNY | 1.8651 | 1.9643 | 1.8333 | 1.8532 | 1.8532 | -0.018 (-0.95%) | 10,417,176 |
| 24 Jun 2004 | CNY | 1.9048 | 1.9167 | 1.8492 | 1.871 | 1.871 | -0.042 (-2.18%) | 10,668,208 |
| 23 Jun 2004 | CNY | 1.8988 | 1.9187 | 1.875 | 1.9127 | 1.9127 | -0.002 (-0.10%) | 11,520,180 |
| 22 Jun 2004 | CNY | 1.9306 | 1.9444 | 1.8452 | 1.9147 | 1.9147 | -0.016 (-0.82%) | 13,217,359 |
| 21 Jun 2004 | CNY | 1.9345 | 1.9623 | 1.9167 | 1.9306 | 1.9306 | -0.024 (-1.22%) | 4,148,479 |
| 18 Jun 2004 | CNY | 2.0179 | 2.0179 | 1.9226 | 1.9544 | 1.9544 | +0.018 (+0.92%) | 7,214,926 |
| 17 Jun 2004 | CNY | 1.9841 | 1.9841 | 1.9206 | 1.9365 | 1.9365 | -0.032 (-1.62%) | 6,405,840 |
| 16 Jun 2004 | CNY | 1.9048 | 1.9782 | 1.9048 | 1.9683 | 1.9683 | +0.058 (+3.01%) | 6,651,071 |
| 15 Jun 2004 | CNY | 1.9187 | 1.9405 | 1.8829 | 1.9107 | 1.9107 | -0.008 (-0.42%) | 4,525,360 |
| 14 Jun 2004 | CNY | 1.9941 | 1.9941 | 1.9147 | 1.9187 | 1.9187 | -0.081 (-4.06%) | 5,114,294 |
| 11 Jun 2004 | CNY | 2.0417 | 2.0615 | 1.9623 | 2 | 2 | -0.014 (-0.69%) | 12,405,980 |
| 10 Jun 2004 | CNY | 1.9841 | 2.0635 | 1.9821 | 2.0139 | 2.0139 | +0.022 (+1.09%) | 14,559,355 |
| 9 Jun 2004 | CNY | 2.0179 | 2.0437 | 1.9742 | 1.9921 | 1.9921 | -0.028 (-1.37%) | 9,426,236 |
| 8 Jun 2004 | CNY | 2.0635 | 2.0833 | 2.0119 | 2.0198 | 2.0198 | -0.048 (-2.31%) | 10,609,683 |
| 7 Jun 2004 | CNY | 2.0417 | 2.0833 | 2.0238 | 2.0675 | 2.0675 | +0.026 (+1.26%) | 16,701,300 |
| 4 Jun 2004 | CNY | 2.0298 | 2.0833 | 1.9821 | 2.0417 | 2.0417 | +0.008 (+0.39%) | 25,317,200 |
| 3 Jun 2004 | CNY | 2.0238 | 2.0595 | 1.996 | 2.0337 | 2.0337 | -0.016 (-0.78%) | 12,583,952 |
| 2 Jun 2004 | CNY | 2.0437 | 2.123 | 2.0218 | 2.0496 | 2.0496 | +0.006 (+0.29%) | 25,271,719 |
| 1 Jun 2004 | CNY | 2.0595 | 2.1032 | 2.0218 | 2.0437 | 2.0437 | -0.02 (-0.96%) | 18,555,979 |
| 31 May 2004 | CNY | 2.0694 | 2.0933 | 2.002 | 2.0635 | 2.0635 | +0.002 (+0.10%) | 20,256,248 |
| 28 May 2004 | CNY | 2.0159 | 2.1032 | 1.9623 | 2.0615 | 2.0615 | +0.056 (+2.77%) | 25,690,321 |
| 27 May 2004 | CNY | 1.8651 | 2.0397 | 1.8611 | 2.006 | 2.006 | +0.125 (+6.65%) | 23,168,098 |
| 25 May 2004 | CNY | 1.9246 | 1.9544 | 1.8254 | 1.881 | 1.881 | -0.05 (-2.57%) | 7,889,222 |
| 24 May 2004 | CNY | 1.8829 | 1.9325 | 1.8611 | 1.9306 | 1.9306 | +0.032 (+1.67%) | 5,339,189 |
| 21 May 2004 | CNY | 1.879 | 1.9028 | 1.8571 | 1.8988 | 1.8988 | +0.012 (+0.63%) | 4,414,520 |
| 20 May 2004 | CNY | 1.8849 | 1.9107 | 1.8611 | 1.8869 | 1.8869 | -0.008 (-0.42%) | 4,004,768 |
| 19 May 2004 | CNY | 1.8849 | 1.9127 | 1.8691 | 1.8948 | 1.8948 | +0.006 (+0.31%) | 5,326,776 |
| 18 May 2004 | CNY | 1.8651 | 1.8988 | 1.8274 | 1.8889 | 1.8889 | +0.014 (+0.74%) | 4,095,544 |
| 17 May 2004 | CNY | 1.8591 | 1.8849 | 1.8571 | 1.875 | 1.875 | -0.004 (-0.21%) | 980,491 |
