| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | CNY | 1.0895 | 1.1553 | 1.082 | 1.1515 | 1.1515 | +0.079 (+7.36%) | 10,218,516 |
| 11 May 2004 | CNY | 1.0707 | 1.082 | 1.0519 | 1.0726 | 1.0726 | +0.002 (+0.18%) | 1,996,104 |
| 10 May 2004 | CNY | 1.0989 | 1.1027 | 1.0613 | 1.0707 | 1.0707 | -0.036 (-3.23%) | 2,602,872 |
| 30 Apr 2004 | CNY | 1.0858 | 1.1233 | 1.0707 | 1.1064 | 1.1064 | +0.032 (+2.97%) | 5,259,979 |
| 29 Apr 2004 | CNY | 1.0782 | 1.0951 | 1.0689 | 1.0745 | 1.0745 | -0.007 (-0.69%) | 2,870,995 |
| 28 Apr 2004 | CNY | 1.0407 | 1.0989 | 1.035 | 1.082 | 1.082 | +0.028 (+2.68%) | 4,361,878 |
| 27 Apr 2004 | CNY | 1.0858 | 1.097 | 1.0519 | 1.0538 | 1.0538 | -0.034 (-3.11%) | 6,233,371 |
| 26 Apr 2004 | CNY | 1.097 | 1.1045 | 1.067 | 1.0876 | 1.0876 | -0.015 (-1.37%) | 3,077,254 |
| 23 Apr 2004 | CNY | 1.1045 | 1.1214 | 1.0989 | 1.1027 | 1.1027 | -0.019 (-1.67%) | 4,800,354 |
| 22 Apr 2004 | CNY | 1.0782 | 1.1346 | 1.067 | 1.1214 | 1.1214 | +0.036 (+3.28%) | 9,525,892 |
| 21 Apr 2004 | CNY | 1.0933 | 1.1102 | 1.0369 | 1.0858 | 1.0858 | -0.058 (-5.09%) | 15,199,353 |
| 20 Apr 2004 | CNY | 1.1477 | 1.1684 | 1.1365 | 1.144 | 1.144 | -0.004 (-0.32%) | 4,324,151 |
| 19 Apr 2004 | CNY | 1.1665 | 1.1665 | 1.1365 | 1.1477 | 1.1477 | -0.017 (-1.46%) | 6,062,976 |
| 16 Apr 2004 | CNY | 1.1928 | 1.1985 | 1.0839 | 1.1647 | 1.1647 | -0.028 (-2.36%) | 17,958,412 |
| 15 Apr 2004 | CNY | 1.2586 | 1.2736 | 1.174 | 1.1928 | 1.1928 | -0.066 (-5.23%) | 9,569,204 |
| 14 Apr 2004 | CNY | 1.3149 | 1.3187 | 1.2398 | 1.2586 | 1.2586 | -0.054 (-4.15%) | 8,411,550 |
| 13 Apr 2004 | CNY | 1.3206 | 1.3375 | 1.3055 | 1.3131 | 1.3131 | -0.007 (-0.57%) | 4,933,489 |
| 12 Apr 2004 | CNY | 1.3168 | 1.3318 | 1.3055 | 1.3206 | 1.3206 | -0.006 (-0.42%) | 6,720,530 |
| 9 Apr 2004 | CNY | 1.3713 | 1.3788 | 1.3206 | 1.3262 | 1.3262 | -0.041 (-3.02%) | 11,139,700 |
| 8 Apr 2004 | CNY | 1.3919 | 1.4051 | 1.3675 | 1.3675 | 1.3675 | -0.023 (-1.63%) | 8,422,112 |
| 7 Apr 2004 | CNY | 1.407 | 1.4089 | 1.3882 | 1.3901 | 1.3901 | -0.017 (-1.20%) | 7,311,651 |
| 6 Apr 2004 | CNY | 1.4201 | 1.4201 | 1.3863 | 1.407 | 1.407 | -0.013 (-0.92%) | 7,710,876 |
| 5 Apr 2004 | CNY | 1.4295 | 1.4352 | 1.3901 | 1.4201 | 1.4201 | -0.007 (-0.53%) | 9,117,643 |
| 2 Apr 2004 | CNY | 1.3995 | 1.4352 | 1.3976 | 1.4276 | 1.4276 | +0.028 (+2.01%) | 16,411,237 |
| 1 Apr 2004 | CNY | 1.4013 | 1.4107 | 1.3807 | 1.3995 | 1.3995 | +0.004 (+0.27%) | 7,932,089 |
| 31 Mar 2004 | CNY | 1.3901 | 1.4258 | 1.3863 | 1.3957 | 1.3957 | +0.017 (+1.23%) | 11,769,284 |
| 30 Mar 2004 | CNY | 1.3525 | 1.3826 | 1.3525 | 1.3788 | 1.3788 | +0.022 (+1.66%) | 5,781,028 |
| 29 Mar 2004 | CNY | 1.3957 | 1.4013 | 1.3525 | 1.3563 | 1.3563 | -0.045 (-3.21%) | 7,257,788 |
| 26 Mar 2004 | CNY | 1.4164 | 1.4276 | 1.3995 | 1.4013 | 1.4013 | -0.011 (-0.80%) | 9,605,345 |
| 25 Mar 2004 | CNY | 1.375 | 1.4145 | 1.3713 | 1.4126 | 1.4126 | +0.038 (+2.73%) | 12,175,270 |
