| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 1.0426 | 1.0925 | 1.0343 | 1.0676 | 1.0676 | +0.067 (+6.64%) | 8,596,031 |
| 23 Apr 2004 | CNY | 1.0377 | 1.0377 | 0.9978 | 1.0011 | 1.0011 | -0.037 (-3.53%) | 2,445,162 |
| 22 Apr 2004 | CNY | 1.0211 | 1.0443 | 1.0211 | 1.0377 | 1.0377 | +0.008 (+0.81%) | 1,148,905 |
| 21 Apr 2004 | CNY | 1.026 | 1.0393 | 1.0177 | 1.0294 | 1.0294 | +0.003 (+0.33%) | 1,224,424 |
| 20 Apr 2004 | CNY | 1.026 | 1.041 | 1.0128 | 1.026 | 1.026 | +0.002 (+0.16%) | 1,393,632 |
| 19 Apr 2004 | CNY | 1.031 | 1.0327 | 1.0177 | 1.0244 | 1.0244 | -0.008 (-0.80%) | 1,315,831 |
| 16 Apr 2004 | CNY | 1.0426 | 1.0559 | 1.0094 | 1.0327 | 1.0327 | -0.012 (-1.11%) | 3,776,473 |
| 15 Apr 2004 | CNY | 1.0709 | 1.0709 | 1.0377 | 1.0443 | 1.0443 | -0.022 (-2.03%) | 3,050,453 |
| 14 Apr 2004 | CNY | 1.0792 | 1.0958 | 1.0526 | 1.0659 | 1.0659 | -0.015 (-1.38%) | 3,488,331 |
| 13 Apr 2004 | CNY | 1.0759 | 1.1074 | 1.0759 | 1.0808 | 1.0808 | -0.002 (-0.16%) | 4,219,554 |
| 12 Apr 2004 | CNY | 1.0759 | 1.0941 | 1.0626 | 1.0825 | 1.0825 | +0.007 (+0.61%) | 4,175,880 |
| 9 Apr 2004 | CNY | 1.1423 | 1.1423 | 1.0709 | 1.0759 | 1.0759 | -0.061 (-5.40%) | 9,227,390 |
| 8 Apr 2004 | CNY | 1.1157 | 1.1522 | 1.114 | 1.1373 | 1.1373 | +0.023 (+2.09%) | 11,332,232 |
| 7 Apr 2004 | CNY | 1.1124 | 1.129 | 1.0991 | 1.114 | 1.114 | +0.013 (+1.20%) | 6,766,676 |
| 6 Apr 2004 | CNY | 1.1057 | 1.1157 | 1.0925 | 1.1008 | 1.1008 | -0.005 (-0.44%) | 3,793,072 |
| 5 Apr 2004 | CNY | 1.0941 | 1.1091 | 1.0858 | 1.1057 | 1.1057 | +0.018 (+1.67%) | 6,445,925 |
| 2 Apr 2004 | CNY | 1.0775 | 1.0908 | 1.0709 | 1.0875 | 1.0875 | +0.01 (+0.93%) | 5,611,242 |
| 1 Apr 2004 | CNY | 1.0692 | 1.0808 | 1.0626 | 1.0775 | 1.0775 | +0.008 (+0.78%) | 2,750,656 |
| 31 Mar 2004 | CNY | 1.0493 | 1.0775 | 1.0476 | 1.0692 | 1.0692 | +0.018 (+1.74%) | 2,141,667 |
| 30 Mar 2004 | CNY | 1.0493 | 1.0559 | 1.0377 | 1.0509 | 1.0509 | +0.002 (+0.15%) | 1,960,707 |
| 29 Mar 2004 | CNY | 1.0676 | 1.0676 | 1.0476 | 1.0493 | 1.0493 | -0.018 (-1.71%) | 2,368,155 |
| 26 Mar 2004 | CNY | 1.0775 | 1.0825 | 1.0626 | 1.0676 | 1.0676 | -0.01 (-0.92%) | 1,785,162 |
| 25 Mar 2004 | CNY | 1.0576 | 1.0842 | 1.0543 | 1.0775 | 1.0775 | +0.02 (+1.88%) | 3,091,934 |
| 24 Mar 2004 | CNY | 1.0709 | 1.0725 | 1.0526 | 1.0576 | 1.0576 | -0.015 (-1.39%) | 3,403,181 |
| 23 Mar 2004 | CNY | 1.0825 | 1.0825 | 1.0294 | 1.0725 | 1.0725 | -0.013 (-1.22%) | 2,700,929 |
| 22 Mar 2004 | CNY | 1.0759 | 1.0925 | 1.0659 | 1.0858 | 1.0858 | +0.01 (+0.92%) | 3,473,014 |
| 19 Mar 2004 | CNY | 1.0493 | 1.0775 | 1.046 | 1.0759 | 1.0759 | +0.027 (+2.54%) | 3,819,068 |
| 18 Mar 2004 | CNY | 1.0642 | 1.0792 | 1.0476 | 1.0493 | 1.0493 | -0.023 (-2.16%) | 3,320,254 |
| 17 Mar 2004 | CNY | 1.0626 | 1.0792 | 1.0543 | 1.0725 | 1.0725 | +0.01 (+0.93%) | 3,464,027 |
| 16 Mar 2004 | CNY | 1.0676 | 1.0709 | 1.0543 | 1.0626 | 1.0626 | -0.005 (-0.47%) | 3,048,839 |
