| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.15 | 1.1675 | 1.1 | 1.1075 | 1.1075 | -0.05 (-4.32%) | 5,426,212 |
| 13 May 2004 | CNY | 1.0975 | 1.1575 | 1.0825 | 1.1575 | 1.1575 | +0.055 (+4.99%) | 7,763,528 |
| 12 May 2004 | CNY | 1.055 | 1.115 | 1.0375 | 1.1025 | 1.1025 | +0.04 (+3.76%) | 7,452,740 |
| 11 May 2004 | CNY | 1.075 | 1.105 | 1.0375 | 1.0625 | 1.0625 | -0.01 (-0.93%) | 7,093,440 |
| 10 May 2004 | CNY | 1.07 | 1.1 | 1.0375 | 1.0725 | 1.0725 | +0.003 (+0.23%) | 3,119,284 |
| 30 Apr 2004 | CNY | 1.07 | 1.1125 | 1.07 | 1.07 | 1.07 | -0.055 (-4.89%) | 8,462,652 |
| 28 Apr 2004 | CNY | 1.1 | 1.15 | 1.035 | 1.125 | 1.125 | -0.015 (-1.32%) | 6,483,716 |
| 27 Apr 2004 | CNY | 1.2725 | 1.275 | 1.14 | 1.14 | 1.14 | -0.128 (-10.06%) | 4,870,428 |
| 26 Apr 2004 | CNY | 1.27 | 1.3175 | 1.2525 | 1.2675 | 1.2675 | 0.0 (0.0%) | 3,147,096 |
| 23 Apr 2004 | CNY | 1.34 | 1.34 | 1.245 | 1.2675 | 1.2675 | -0.072 (-5.41%) | 2,379,304 |
| 22 Apr 2004 | CNY | 1.325 | 1.345 | 1.305 | 1.34 | 1.34 | -0.02 (-1.47%) | 2,185,732 |
| 21 Apr 2004 | CNY | 1.31 | 1.3675 | 1.3 | 1.36 | 1.36 | +0.043 (+3.23%) | 2,946,132 |
| 20 Apr 2004 | CNY | 1.3475 | 1.3475 | 1.295 | 1.3175 | 1.3175 | -0.033 (-2.41%) | 2,785,796 |
| 19 Apr 2004 | CNY | 1.4075 | 1.425 | 1.3275 | 1.35 | 1.35 | -0.058 (-4.09%) | 3,004,548 |
| 16 Apr 2004 | CNY | 1.4 | 1.435 | 1.325 | 1.4075 | 1.4075 | +0.007 (+0.54%) | 5,513,892 |
| 15 Apr 2004 | CNY | 1.4 | 1.47 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 5,198,748 |
| 14 Apr 2004 | CNY | 1.55 | 1.55 | 1.4375 | 1.47 | 1.47 | -0.068 (-4.39%) | 6,715,944 |
| 13 Apr 2004 | CNY | 1.53 | 1.575 | 1.53 | 1.5375 | 1.5375 | +0.007 (+0.49%) | 5,195,684 |
| 12 Apr 2004 | CNY | 1.5425 | 1.55 | 1.5025 | 1.53 | 1.53 | -0.022 (-1.45%) | 4,070,300 |
| 9 Apr 2004 | CNY | 1.6 | 1.6425 | 1.5025 | 1.5525 | 1.5525 | -0.045 (-2.82%) | 9,168,184 |
| 8 Apr 2004 | CNY | 1.5525 | 1.6375 | 1.5525 | 1.5975 | 1.5975 | +0.048 (+3.06%) | 10,622,616 |
| 7 Apr 2004 | CNY | 1.5825 | 1.5875 | 1.545 | 1.55 | 1.55 | -0.028 (-1.74%) | 5,794,028 |
| 6 Apr 2004 | CNY | 1.515 | 1.6 | 1.5125 | 1.5775 | 1.5775 | +0.062 (+4.13%) | 14,582,700 |
| 5 Apr 2004 | CNY | 1.515 | 1.53 | 1.4875 | 1.515 | 1.515 | +0.003 (+0.17%) | 3,649,636 |
| 2 Apr 2004 | CNY | 1.5375 | 1.5375 | 1.475 | 1.5125 | 1.5125 | -0.025 (-1.63%) | 6,573,156 |
| 1 Apr 2004 | CNY | 1.5275 | 1.57 | 1.5275 | 1.5375 | 1.5375 | +0.01 (+0.65%) | 6,272,460 |
| 31 Mar 2004 | CNY | 1.4875 | 1.5375 | 1.4725 | 1.5275 | 1.5275 | +0.052 (+3.56%) | 4,579,688 |
| 30 Mar 2004 | CNY | 1.485 | 1.485 | 1.455 | 1.475 | 1.475 | +0.003 (+0.17%) | 1,931,136 |
| 29 Mar 2004 | CNY | 1.4975 | 1.4975 | 1.4525 | 1.4725 | 1.4725 | -0.025 (-1.67%) | 3,121,928 |
| 26 Mar 2004 | CNY | 1.5375 | 1.5375 | 1.4825 | 1.4975 | 1.4975 | -0.025 (-1.64%) | 3,793,272 |
