| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | CNY | 0.8404 | 0.8536 | 0.8308 | 0.8404 | 0.8404 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 0.8404 | 0.8536 | 0.8308 | 0.8404 | 0.8404 | +0.007 (+0.86%) | 17,846,829 |
| 29 Apr 2004 | CNY | 0.8692 | 0.8764 | 0.8248 | 0.8332 | 0.8332 | -0.04 (-4.54%) | 20,335,765 |
| 28 Apr 2004 | CNY | 0.8632 | 0.8872 | 0.8512 | 0.8728 | 0.8728 | -0.014 (-1.62%) | 13,725,851 |
| 27 Apr 2004 | CNY | 0.9327 | 0.9327 | 0.8572 | 0.8872 | 0.8872 | -0.038 (-4.14%) | 36,358,230 |
| 26 Apr 2004 | CNY | 0.9183 | 0.9447 | 0.9124 | 0.9255 | 0.9255 | -0.002 (-0.26%) | 12,383,470 |
| 23 Apr 2004 | CNY | 0.9339 | 0.9351 | 0.9171 | 0.9279 | 0.9279 | -0.016 (-1.65%) | 10,531,305 |
| 22 Apr 2004 | CNY | 0.9315 | 0.9543 | 0.9183 | 0.9435 | 0.9435 | +0.012 (+1.29%) | 12,704,020 |
| 21 Apr 2004 | CNY | 0.9591 | 0.9627 | 0.9183 | 0.9315 | 0.9315 | -0.022 (-2.27%) | 17,567,610 |
| 20 Apr 2004 | CNY | 0.9771 | 0.9807 | 0.9363 | 0.9531 | 0.9531 | -0.023 (-2.34%) | 20,220,574 |
| 19 Apr 2004 | CNY | 0.9855 | 0.9963 | 0.9591 | 0.9759 | 0.9759 | -0.007 (-0.73%) | 21,301,976 |
| 16 Apr 2004 | CNY | 0.9795 | 1.0047 | 0.9471 | 0.9831 | 0.9831 | -0.001 (-0.12%) | 27,599,799 |
| 15 Apr 2004 | CNY | 1.0083 | 1.025 | 0.9807 | 0.9843 | 0.9843 | -0.019 (-1.91%) | 26,041,083 |
| 14 Apr 2004 | CNY | 1.049 | 1.0514 | 0.9903 | 1.0035 | 1.0035 | -0.02 (-1.98%) | 73,654,446 |
| 13 Apr 2004 | CNY | 1.031 | 1.055 | 1.0143 | 1.0238 | 1.0238 | -0.018 (-1.73%) | 31,411,680 |
| 12 Apr 2004 | CNY | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 1.0418 | 0.0 (0.0%) | 0 |
| 9 Apr 2004 | CNY | 1.0634 | 1.0634 | 1.0298 | 1.0418 | 1.0418 | -0.023 (-2.14%) | 35,039,197 |
| 8 Apr 2004 | CNY | 1.079 | 1.1018 | 1.055 | 1.0646 | 1.0646 | -0.016 (-1.44%) | 35,991,862 |
| 7 Apr 2004 | CNY | 1.0958 | 1.0958 | 1.0778 | 1.0802 | 1.0802 | -0.016 (-1.42%) | 24,598,242 |
| 6 Apr 2004 | CNY | 1.097 | 1.097 | 1.0694 | 1.0958 | 1.0958 | -0.007 (-0.65%) | 27,657,736 |
| 5 Apr 2004 | CNY | 1.0934 | 1.1078 | 1.079 | 1.103 | 1.103 | +0.012 (+1.10%) | 26,416,801 |
| 2 Apr 2004 | CNY | 1.0682 | 1.0958 | 1.061 | 1.091 | 1.091 | +0.024 (+2.25%) | 33,299,670 |
| 1 Apr 2004 | CNY | 1.067 | 1.073 | 1.049 | 1.067 | 1.067 | 0.0 (0.0%) | 24,698,778 |
| 31 Mar 2004 | CNY | 1.031 | 1.067 | 1.0262 | 1.067 | 1.067 | +0.042 (+4.10%) | 39,720,457 |
| 30 Mar 2004 | CNY | 1.0191 | 1.0274 | 1.0107 | 1.025 | 1.025 | +0.005 (+0.47%) | 9,995,688 |
| 29 Mar 2004 | CNY | 1.037 | 1.0538 | 1.0143 | 1.0202 | 1.0202 | -0.013 (-1.28%) | 23,537,192 |
| 26 Mar 2004 | CNY | 1.0179 | 1.043 | 1.0107 | 1.0334 | 1.0334 | +0.024 (+2.37%) | 56,209,242 |
| 25 Mar 2004 | CNY | 0.9939 | 1.0191 | 0.9903 | 1.0095 | 1.0095 | +0.02 (+2.06%) | 24,863,323 |
| 24 Mar 2004 | CNY | 0.9831 | 1.0011 | 0.9735 | 0.9891 | 0.9891 | +0.008 (+0.86%) | 11,616,286 |
| 23 Mar 2004 | CNY | 0.9927 | 0.9927 | 0.9735 | 0.9807 | 0.9807 | -0.012 (-1.21%) | 9,961,748 |
