| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 1.4039 | 1.42 | 1.3578 | 1.3624 | 1.3624 | -0.042 (-2.96%) | 9,523,193 |
| 12 Apr 2004 | CNY | 1.3993 | 1.4108 | 1.3832 | 1.4039 | 1.4039 | +0.005 (+0.33%) | 6,528,411 |
| 9 Apr 2004 | CNY | 1.4246 | 1.4384 | 1.3924 | 1.3993 | 1.3993 | -0.023 (-1.62%) | 11,717,532 |
| 8 Apr 2004 | CNY | 1.4614 | 1.4614 | 1.42 | 1.4223 | 1.4223 | -0.041 (-2.83%) | 16,945,141 |
| 7 Apr 2004 | CNY | 1.4729 | 1.4752 | 1.4568 | 1.4637 | 1.4637 | -0.014 (-0.93%) | 11,303,554 |
| 6 Apr 2004 | CNY | 1.4499 | 1.4821 | 1.4476 | 1.4775 | 1.4775 | +0.009 (+0.63%) | 15,661,438 |
| 5 Apr 2004 | CNY | 1.5466 | 1.5466 | 1.4568 | 1.4683 | 1.4683 | -0.131 (-8.20%) | 34,264,134 |
| 2 Apr 2004 | CNY | 1.5972 | 1.6064 | 1.5903 | 1.5995 | 1.5995 | +0.002 (+0.14%) | 4,985,703 |
| 1 Apr 2004 | CNY | 1.6087 | 1.6156 | 1.5834 | 1.5972 | 1.5972 | -0.002 (-0.14%) | 6,258,027 |
| 31 Mar 2004 | CNY | 1.5604 | 1.6018 | 1.5535 | 1.5995 | 1.5995 | +0.046 (+2.96%) | 7,858,138 |
| 30 Mar 2004 | CNY | 1.565 | 1.5765 | 1.5443 | 1.5535 | 1.5535 | -0.016 (-1.03%) | 2,195,307 |
| 29 Mar 2004 | CNY | 1.565 | 1.5857 | 1.5604 | 1.5696 | 1.5696 | +0.009 (+0.59%) | 4,132,714 |
| 26 Mar 2004 | CNY | 1.565 | 1.5696 | 1.542 | 1.5604 | 1.5604 | +0.002 (+0.15%) | 2,745,783 |
| 25 Mar 2004 | CNY | 1.5443 | 1.5765 | 1.5397 | 1.5581 | 1.5581 | +0.002 (+0.15%) | 3,050,612 |
| 24 Mar 2004 | CNY | 1.5558 | 1.5742 | 1.542 | 1.5558 | 1.5558 | +0.002 (+0.15%) | 3,550,350 |
| 23 Mar 2004 | CNY | 1.5765 | 1.5765 | 1.5443 | 1.5535 | 1.5535 | -0.023 (-1.46%) | 3,656,449 |
| 22 Mar 2004 | CNY | 1.5305 | 1.5834 | 1.5305 | 1.5765 | 1.5765 | +0.021 (+1.33%) | 3,825,770 |
| 19 Mar 2004 | CNY | 1.542 | 1.5627 | 1.5282 | 1.5558 | 1.5558 | +0.016 (+1.05%) | 3,488,249 |
| 18 Mar 2004 | CNY | 1.588 | 1.5949 | 1.5328 | 1.5397 | 1.5397 | -0.048 (-3.04%) | 4,092,187 |
| 17 Mar 2004 | CNY | 1.565 | 1.6018 | 1.5535 | 1.588 | 1.588 | +0.014 (+0.88%) | 5,790,786 |
| 16 Mar 2004 | CNY | 1.5834 | 1.5834 | 1.5604 | 1.5742 | 1.5742 | +0.002 (+0.15%) | 4,018,928 |
| 15 Mar 2004 | CNY | 1.5235 | 1.5765 | 1.5235 | 1.5719 | 1.5719 | +0.048 (+3.18%) | 4,327,350 |
| 12 Mar 2004 | CNY | 1.542 | 1.5512 | 1.5189 | 1.5235 | 1.5235 | -0.018 (-1.20%) | 3,771,087 |
| 11 Mar 2004 | CNY | 1.5397 | 1.5489 | 1.5212 | 1.542 | 1.542 | +0.007 (+0.45%) | 3,996,734 |
| 10 Mar 2004 | CNY | 1.4913 | 1.5351 | 1.4913 | 1.5351 | 1.5351 | +0.035 (+2.31%) | 2,864,106 |
| 9 Mar 2004 | CNY | 1.5166 | 1.542 | 1.4982 | 1.5005 | 1.5005 | -0.016 (-1.06%) | 3,186,892 |
| 8 Mar 2004 | CNY | 1.5719 | 1.5719 | 1.5097 | 1.5166 | 1.5166 | -0.044 (-2.81%) | 3,206,241 |
| 5 Mar 2004 | CNY | 1.5834 | 1.588 | 1.5604 | 1.5604 | 1.5604 | -0.032 (-2.02%) | 2,503,086 |
| 4 Mar 2004 | CNY | 1.5857 | 1.5926 | 1.5489 | 1.5926 | 1.5926 | +0.021 (+1.32%) | 3,832,418 |
| 3 Mar 2004 | CNY | 1.611 | 1.6294 | 1.5696 | 1.5719 | 1.5719 | -0.041 (-2.57%) | 4,203,918 |
