| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | CNY | 1.0748 | 1.0906 | 1.0205 | 1.0793 | 1.0793 | +0.011 (+1.06%) | 2,176,974 |
| 29 Apr 2004 | CNY | 1.0861 | 1.0906 | 1.0634 | 1.068 | 1.068 | -0.02 (-1.87%) | 2,293,820 |
| 28 Apr 2004 | CNY | 1.0386 | 1.1064 | 1.0386 | 1.0883 | 1.0883 | +0.05 (+4.79%) | 3,203,866 |
| 27 Apr 2004 | CNY | 1.0725 | 1.0748 | 1.0205 | 1.0386 | 1.0386 | -0.043 (-3.97%) | 3,892,507 |
| 26 Apr 2004 | CNY | 1.1698 | 1.1698 | 1.0634 | 1.0815 | 1.0815 | -0.1 (-8.43%) | 5,099,422 |
| 23 Apr 2004 | CNY | 1.2196 | 1.2309 | 1.1811 | 1.1811 | 1.1811 | -0.036 (-2.97%) | 1,898,000 |
| 22 Apr 2004 | CNY | 1.1992 | 1.2218 | 1.1902 | 1.2173 | 1.2173 | +0.016 (+1.32%) | 1,257,700 |
| 21 Apr 2004 | CNY | 1.1902 | 1.2354 | 1.1788 | 1.2015 | 1.2015 | +0.014 (+1.14%) | 2,571,248 |
| 20 Apr 2004 | CNY | 1.1992 | 1.206 | 1.1788 | 1.1879 | 1.1879 | -0.02 (-1.69%) | 1,804,994 |
| 19 Apr 2004 | CNY | 1.2399 | 1.2399 | 1.1992 | 1.2083 | 1.2083 | -0.029 (-2.38%) | 1,630,905 |
| 16 Apr 2004 | CNY | 1.1992 | 1.2445 | 1.1879 | 1.2377 | 1.2377 | +0.005 (+0.37%) | 4,831,961 |
| 15 Apr 2004 | CNY | 1.3078 | 1.3123 | 1.2218 | 1.2331 | 1.2331 | -0.057 (-4.39%) | 3,077,372 |
| 14 Apr 2004 | CNY | 1.335 | 1.3463 | 1.2807 | 1.2897 | 1.2897 | -0.032 (-2.40%) | 3,106,740 |
| 13 Apr 2004 | CNY | 1.344 | 1.3689 | 1.3123 | 1.3214 | 1.3214 | -0.023 (-1.68%) | 2,759,262 |
| 12 Apr 2004 | CNY | 1.3123 | 1.3802 | 1.3123 | 1.344 | 1.344 | +0.009 (+0.67%) | 3,625,306 |
| 9 Apr 2004 | CNY | 1.4051 | 1.4051 | 1.3304 | 1.335 | 1.335 | -0.063 (-4.53%) | 5,900,900 |
| 8 Apr 2004 | CNY | 1.4934 | 1.4934 | 1.3915 | 1.3983 | 1.3983 | +0.009 (+0.65%) | 6,461,943 |
| 7 Apr 2004 | CNY | 1.4142 | 1.4142 | 1.387 | 1.3893 | 1.3893 | -0.023 (-1.60%) | 3,733,892 |
| 6 Apr 2004 | CNY | 1.3757 | 1.4142 | 1.3757 | 1.4119 | 1.4119 | +0.029 (+2.13%) | 5,569,606 |
| 5 Apr 2004 | CNY | 1.3802 | 1.4006 | 1.3689 | 1.3825 | 1.3825 | -0.007 (-0.49%) | 4,571,663 |
| 2 Apr 2004 | CNY | 1.4028 | 1.4051 | 1.378 | 1.3893 | 1.3893 | -0.013 (-0.96%) | 4,876,099 |
| 1 Apr 2004 | CNY | 1.4142 | 1.4142 | 1.3915 | 1.4028 | 1.4028 | -0.011 (-0.81%) | 3,582,171 |
| 31 Mar 2004 | CNY | 1.387 | 1.4142 | 1.3508 | 1.4142 | 1.4142 | +0.048 (+3.48%) | 5,149,806 |
| 30 Mar 2004 | CNY | 1.3712 | 1.387 | 1.3485 | 1.3666 | 1.3666 | -0.002 (-0.17%) | 4,128,258 |
| 29 Mar 2004 | CNY | 1.4028 | 1.4142 | 1.3644 | 1.3689 | 1.3689 | -0.034 (-2.42%) | 4,500,512 |
| 26 Mar 2004 | CNY | 1.3847 | 1.4255 | 1.3825 | 1.4028 | 1.4028 | +0.018 (+1.31%) | 4,169,077 |
| 25 Mar 2004 | CNY | 1.4028 | 1.4255 | 1.3644 | 1.3847 | 1.3847 | -0.034 (-2.40%) | 7,694,585 |
| 24 Mar 2004 | CNY | 1.4639 | 1.4639 | 1.4074 | 1.4187 | 1.4187 | -0.043 (-2.94%) | 9,954,370 |
| 23 Mar 2004 | CNY | 1.473 | 1.4934 | 1.4368 | 1.4617 | 1.4617 | -0.029 (-1.97%) | 10,080,837 |
| 22 Mar 2004 | CNY | 1.4436 | 1.5137 | 1.4164 | 1.4911 | 1.4911 | +0.054 (+3.78%) | 15,530,646 |
