| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 1.273 | 1.2836 | 1.22 | 1.2271 | 1.2271 | -0.053 (-4.13%) | 6,470,779 |
| 16 Apr 2004 | CNY | 1.3242 | 1.3454 | 1.1918 | 1.28 | 1.28 | -0.044 (-3.34%) | 16,053,310 |
| 15 Apr 2004 | CNY | 1.3524 | 1.3771 | 1.3065 | 1.3242 | 1.3242 | -0.021 (-1.58%) | 15,802,698 |
| 14 Apr 2004 | CNY | 1.3153 | 1.3595 | 1.2977 | 1.3454 | 1.3454 | +0.028 (+2.15%) | 23,959,505 |
| 13 Apr 2004 | CNY | 1.2889 | 1.386 | 1.2889 | 1.3171 | 1.3171 | +0.044 (+3.46%) | 40,645,286 |
| 12 Apr 2004 | CNY | 1.1829 | 1.2747 | 1.1688 | 1.273 | 1.273 | +0.09 (+7.62%) | 11,983,037 |
| 9 Apr 2004 | CNY | 1.2394 | 1.2394 | 1.1812 | 1.1829 | 1.1829 | -0.057 (-4.56%) | 6,494,919 |
| 8 Apr 2004 | CNY | 1.2324 | 1.2465 | 1.2271 | 1.2394 | 1.2394 | +0.002 (+0.14%) | 3,490,624 |
| 7 Apr 2004 | CNY | 1.2694 | 1.2712 | 1.2359 | 1.2377 | 1.2377 | -0.026 (-2.09%) | 6,545,153 |
| 6 Apr 2004 | CNY | 1.2747 | 1.2783 | 1.2447 | 1.2641 | 1.2641 | -0.007 (-0.56%) | 7,262,650 |
| 5 Apr 2004 | CNY | 1.2535 | 1.2765 | 1.2483 | 1.2712 | 1.2712 | +0.016 (+1.27%) | 9,865,082 |
| 2 Apr 2004 | CNY | 1.25 | 1.2606 | 1.243 | 1.2553 | 1.2553 | +0.005 (+0.42%) | 7,638,238 |
| 1 Apr 2004 | CNY | 1.2535 | 1.2694 | 1.2447 | 1.25 | 1.25 | -0.002 (-0.14%) | 7,343,945 |
| 31 Mar 2004 | CNY | 1.2218 | 1.2606 | 1.2147 | 1.2518 | 1.2518 | +0.03 (+2.46%) | 11,167,191 |
| 30 Mar 2004 | CNY | 1.2023 | 1.25 | 1.2006 | 1.2218 | 1.2218 | +0.026 (+2.22%) | 13,377,694 |
| 29 Mar 2004 | CNY | 1.197 | 1.1988 | 1.1794 | 1.1953 | 1.1953 | +0.005 (+0.45%) | 4,075,846 |
| 26 Mar 2004 | CNY | 1.19 | 1.2006 | 1.1776 | 1.19 | 1.19 | 0.0 (0.0%) | 2,679,728 |
| 25 Mar 2004 | CNY | 1.1935 | 1.2076 | 1.1794 | 1.19 | 1.19 | -0.014 (-1.17%) | 3,267,249 |
| 24 Mar 2004 | CNY | 1.2182 | 1.2306 | 1.1829 | 1.2041 | 1.2041 | -0.019 (-1.59%) | 3,235,185 |
| 23 Mar 2004 | CNY | 1.2006 | 1.2341 | 1.1918 | 1.2235 | 1.2235 | +0.023 (+1.91%) | 4,735,062 |
| 22 Mar 2004 | CNY | 1.2006 | 1.2182 | 1.1829 | 1.2006 | 1.2006 | -0.016 (-1.31%) | 3,796,262 |
| 19 Mar 2004 | CNY | 1.1829 | 1.2218 | 1.1829 | 1.2165 | 1.2165 | +0.041 (+3.45%) | 4,292,118 |
| 18 Mar 2004 | CNY | 1.2182 | 1.2288 | 1.1706 | 1.1759 | 1.1759 | -0.041 (-3.34%) | 3,791,164 |
| 17 Mar 2004 | CNY | 1.2182 | 1.2341 | 1.2006 | 1.2165 | 1.2165 | -0.002 (-0.14%) | 4,231,537 |
| 16 Mar 2004 | CNY | 1.1918 | 1.2324 | 1.1812 | 1.2182 | 1.2182 | +0.028 (+2.37%) | 5,931,560 |
| 15 Mar 2004 | CNY | 1.1759 | 1.1935 | 1.1635 | 1.19 | 1.19 | +0.018 (+1.51%) | 8,624,694 |
| 12 Mar 2004 | CNY | 1.197 | 1.1988 | 1.1653 | 1.1723 | 1.1723 | -0.026 (-2.21%) | 2,909,123 |
| 11 Mar 2004 | CNY | 1.1918 | 1.2006 | 1.1741 | 1.1988 | 1.1988 | +0.007 (+0.59%) | 4,165,382 |
| 10 Mar 2004 | CNY | 1.1635 | 1.1918 | 1.1564 | 1.1918 | 1.1918 | +0.035 (+3.06%) | 2,518,730 |
| 9 Mar 2004 | CNY | 1.1617 | 1.1812 | 1.1476 | 1.1564 | 1.1564 | -0.007 (-0.61%) | 3,930,956 |
