| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 1.5221 | 1.5361 | 1.4429 | 1.4802 | 1.4802 | -0.042 (-2.75%) | 3,533,810 |
| 23 Apr 2004 | CNY | 1.5734 | 1.5734 | 1.5152 | 1.5221 | 1.5221 | -0.065 (-4.11%) | 5,240,187 |
| 22 Apr 2004 | CNY | 1.4685 | 1.6084 | 1.4685 | 1.5874 | 1.5874 | +0.126 (+8.61%) | 11,414,904 |
| 21 Apr 2004 | CNY | 1.4336 | 1.5152 | 1.4033 | 1.4615 | 1.4615 | +0.026 (+1.78%) | 2,959,743 |
| 20 Apr 2004 | CNY | 1.4056 | 1.4406 | 1.3963 | 1.4359 | 1.4359 | +0.016 (+1.15%) | 1,456,038 |
| 19 Apr 2004 | CNY | 1.4452 | 1.4569 | 1.4103 | 1.4196 | 1.4196 | -0.023 (-1.61%) | 1,945,750 |
| 16 Apr 2004 | CNY | 1.4639 | 1.4802 | 1.3939 | 1.4429 | 1.4429 | -0.021 (-1.43%) | 2,639,860 |
| 15 Apr 2004 | CNY | 1.4755 | 1.5245 | 1.4592 | 1.4639 | 1.4639 | -0.012 (-0.79%) | 2,723,686 |
| 14 Apr 2004 | CNY | 1.5152 | 1.5152 | 1.4522 | 1.4755 | 1.4755 | -0.042 (-2.77%) | 3,434,797 |
| 13 Apr 2004 | CNY | 1.5618 | 1.5874 | 1.5105 | 1.5175 | 1.5175 | -0.04 (-2.54%) | 3,112,665 |
| 12 Apr 2004 | CNY | 1.5711 | 1.5851 | 1.5338 | 1.5571 | 1.5571 | -0.028 (-1.77%) | 3,334,857 |
| 9 Apr 2004 | CNY | 1.5897 | 1.655 | 1.5758 | 1.5851 | 1.5851 | 0.0 (0.0%) | 7,795,757 |
| 8 Apr 2004 | CNY | 1.5804 | 1.6037 | 1.5641 | 1.5851 | 1.5851 | +0.005 (+0.30%) | 3,132,802 |
| 7 Apr 2004 | CNY | 1.6317 | 1.6364 | 1.5758 | 1.5804 | 1.5804 | -0.049 (-3.01%) | 7,105,724 |
| 6 Apr 2004 | CNY | 1.6387 | 1.6434 | 1.6014 | 1.6294 | 1.6294 | -0.007 (-0.43%) | 5,246,880 |
| 5 Apr 2004 | CNY | 1.6037 | 1.6667 | 1.5711 | 1.6364 | 1.6364 | +0.03 (+1.89%) | 8,831,994 |
| 2 Apr 2004 | CNY | 1.627 | 1.6713 | 1.5967 | 1.6061 | 1.6061 | -0.033 (-1.99%) | 14,132,040 |
| 1 Apr 2004 | CNY | 1.5385 | 1.7016 | 1.5035 | 1.6387 | 1.6387 | +0.091 (+5.87%) | 22,675,974 |
| 31 Mar 2004 | CNY | 1.4126 | 1.5478 | 1.4126 | 1.5478 | 1.5478 | +0.14 (+9.94%) | 19,284,815 |
| 30 Mar 2004 | CNY | 1.3963 | 1.4079 | 1.3683 | 1.4079 | 1.4079 | +0.016 (+1.17%) | 1,763,696 |
| 29 Mar 2004 | CNY | 1.4196 | 1.4219 | 1.3893 | 1.3916 | 1.3916 | -0.016 (-1.16%) | 1,494,207 |
| 26 Mar 2004 | CNY | 1.4033 | 1.4196 | 1.3893 | 1.4079 | 1.4079 | +0.005 (+0.33%) | 2,045,656 |
| 25 Mar 2004 | CNY | 1.4126 | 1.4312 | 1.3939 | 1.4033 | 1.4033 | -0.009 (-0.66%) | 2,614,755 |
| 24 Mar 2004 | CNY | 1.4336 | 1.4499 | 1.4079 | 1.4126 | 1.4126 | -0.026 (-1.78%) | 3,921,913 |
| 23 Mar 2004 | CNY | 1.4033 | 1.4639 | 1.4033 | 1.4382 | 1.4382 | +0.049 (+3.52%) | 11,557,453 |
| 22 Mar 2004 | CNY | 1.352 | 1.3939 | 1.352 | 1.3893 | 1.3893 | +0.028 (+2.06%) | 3,170,262 |
| 19 Mar 2004 | CNY | 1.3124 | 1.3636 | 1.3124 | 1.3613 | 1.3613 | +0.037 (+2.82%) | 1,930,397 |
| 18 Mar 2004 | CNY | 1.359 | 1.3636 | 1.324 | 1.324 | 1.324 | -0.03 (-2.24%) | 1,968,252 |
| 17 Mar 2004 | CNY | 1.3473 | 1.3636 | 1.3357 | 1.3543 | 1.3543 | +0.002 (+0.17%) | 2,158,492 |
| 16 Mar 2004 | CNY | 1.366 | 1.366 | 1.3333 | 1.352 | 1.352 | 0.0 (0.0%) | 1,881,165 |
