| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 1.6068 | 1.6193 | 1.5649 | 1.5879 | 1.5879 | -0.029 (-1.81%) | 4,009,112 |
| 28 Apr 2004 | CNY | 1.5753 | 1.6424 | 1.5292 | 1.6172 | 1.6172 | +0.029 (+1.85%) | 6,868,885 |
| 27 Apr 2004 | CNY | 1.6445 | 1.6654 | 1.5816 | 1.5879 | 1.5879 | -0.059 (-3.56%) | 5,648,223 |
| 26 Apr 2004 | CNY | 1.6759 | 1.7094 | 1.6151 | 1.6466 | 1.6466 | -0.04 (-2.36%) | 7,769,267 |
| 23 Apr 2004 | CNY | 1.8016 | 1.8351 | 1.6822 | 1.6864 | 1.6864 | -0.124 (-6.83%) | 5,757,639 |
| 22 Apr 2004 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.0 (0.0%) | 0 |
| 21 Apr 2004 | CNY | 1.8183 | 1.8477 | 1.8016 | 1.81 | 1.81 | +0.004 (+0.23%) | 4,209,799 |
| 20 Apr 2004 | CNY | 1.8225 | 1.8519 | 1.7932 | 1.8058 | 1.8058 | -0.029 (-1.60%) | 6,396,313 |
| 19 Apr 2004 | CNY | 1.9273 | 1.9273 | 1.8246 | 1.8351 | 1.8351 | -0.096 (-4.99%) | 10,945,253 |
| 16 Apr 2004 | CNY | 2.009 | 2.0278 | 1.8854 | 1.9315 | 1.9315 | -0.096 (-4.75%) | 12,381,529 |
| 15 Apr 2004 | CNY | 1.9943 | 2.0425 | 1.9671 | 2.0278 | 2.0278 | +0.019 (+0.94%) | 11,122,001 |
| 14 Apr 2004 | CNY | 2.0949 | 2.143 | 1.9671 | 2.009 | 2.009 | -0.107 (-5.05%) | 20,974,477 |
| 13 Apr 2004 | CNY | 2.1996 | 2.1996 | 2.1011 | 2.1158 | 2.1158 | -0.075 (-3.44%) | 20,671,086 |
| 12 Apr 2004 | CNY | 2.1263 | 2.3064 | 2.0781 | 2.1912 | 2.1912 | +0.077 (+3.67%) | 58,058,933 |
| 9 Apr 2004 | CNY | 1.9336 | 2.1137 | 1.9336 | 2.1137 | 2.1137 | +0.193 (+10.03%) | 52,647,351 |
| 8 Apr 2004 | CNY | 1.9231 | 1.9336 | 1.8958 | 1.921 | 1.921 | -0.004 (-0.22%) | 9,341,858 |
| 7 Apr 2004 | CNY | 1.8854 | 1.944 | 1.8833 | 1.9252 | 1.9252 | +0.036 (+1.88%) | 15,803,757 |
| 6 Apr 2004 | CNY | 1.8644 | 1.8896 | 1.8623 | 1.8896 | 1.8896 | +0.013 (+0.67%) | 6,530,556 |
| 5 Apr 2004 | CNY | 1.8938 | 1.9021 | 1.854 | 1.877 | 1.877 | -0.019 (-0.99%) | 12,939,587 |
| 2 Apr 2004 | CNY | 1.8728 | 1.9084 | 1.8707 | 1.8958 | 1.8958 | +0.021 (+1.11%) | 9,827,214 |
| 1 Apr 2004 | CNY | 1.8812 | 1.8938 | 1.8665 | 1.8749 | 1.8749 | -0.011 (-0.56%) | 6,583,763 |
| 31 Mar 2004 | CNY | 1.8686 | 1.8854 | 1.8435 | 1.8854 | 1.8854 | +0.013 (+0.67%) | 10,153,685 |
| 30 Mar 2004 | CNY | 1.8435 | 1.8728 | 1.8393 | 1.8728 | 1.8728 | +0.029 (+1.59%) | 7,191,165 |
| 29 Mar 2004 | CNY | 1.8602 | 1.8602 | 1.8351 | 1.8435 | 1.8435 | 0.0 (0.0%) | 2,525,840 |
| 26 Mar 2004 | CNY | 1.8435 | 1.8686 | 1.8225 | 1.8435 | 1.8435 | -0.011 (-0.57%) | 3,909,540 |
| 25 Mar 2004 | CNY | 1.8602 | 1.8665 | 1.8393 | 1.854 | 1.854 | -0.004 (-0.22%) | 5,301,082 |
| 24 Mar 2004 | CNY | 1.8435 | 1.8728 | 1.8435 | 1.8581 | 1.8581 | +0.017 (+0.91%) | 3,302,853 |
| 23 Mar 2004 | CNY | 1.8665 | 1.8665 | 1.8351 | 1.8414 | 1.8414 | -0.034 (-1.79%) | 2,542,037 |
| 22 Mar 2004 | CNY | 1.8602 | 1.8938 | 1.8602 | 1.8749 | 1.8749 | +0.008 (+0.45%) | 4,115,587 |
| 19 Mar 2004 | CNY | 1.8351 | 1.8812 | 1.8351 | 1.8665 | 1.8665 | +0.027 (+1.48%) | 3,005,687 |
