| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | CNY | 1.5332 | 1.5413 | 1.4484 | 1.4549 | 1.4549 | -0.059 (-3.88%) | 4,365,278 |
| 7 May 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.5087 | 1.5495 | 1.5022 | 1.5136 | 1.5136 | +0.011 (+0.76%) | 5,275,935 |
| 29 Apr 2004 | CNY | 1.6099 | 1.6392 | 1.468 | 1.5022 | 1.5022 | -0.113 (-6.97%) | 6,264,665 |
| 28 Apr 2004 | CNY | 1.6996 | 1.7126 | 1.5674 | 1.6147 | 1.6147 | -0.093 (-5.45%) | 13,391,926 |
| 27 Apr 2004 | CNY | 1.6898 | 1.7289 | 1.6653 | 1.7077 | 1.7077 | +0.021 (+1.26%) | 14,960,116 |
| 26 Apr 2004 | CNY | 1.6572 | 1.693 | 1.6327 | 1.6865 | 1.6865 | +0.041 (+2.48%) | 8,971,193 |
| 23 Apr 2004 | CNY | 1.6849 | 1.693 | 1.6229 | 1.6457 | 1.6457 | -0.044 (-2.61%) | 11,027,858 |
| 22 Apr 2004 | CNY | 1.6311 | 1.6947 | 1.6311 | 1.6898 | 1.6898 | +0.046 (+2.78%) | 10,822,120 |
| 21 Apr 2004 | CNY | 1.7028 | 1.7093 | 1.6147 | 1.6441 | 1.6441 | -0.051 (-2.99%) | 8,115,292 |
| 20 Apr 2004 | CNY | 1.6441 | 1.6963 | 1.5952 | 1.6947 | 1.6947 | +0.083 (+5.16%) | 13,233,771 |
| 19 Apr 2004 | CNY | 1.6588 | 1.6881 | 1.6066 | 1.6115 | 1.6115 | -0.047 (-2.85%) | 7,017,590 |
| 16 Apr 2004 | CNY | 1.5919 | 1.6784 | 1.5789 | 1.6588 | 1.6588 | +0.069 (+4.31%) | 11,269,500 |
| 15 Apr 2004 | CNY | 1.5169 | 1.6735 | 1.5022 | 1.5903 | 1.5903 | +0.069 (+4.50%) | 11,987,496 |
| 14 Apr 2004 | CNY | 1.5528 | 1.5577 | 1.5006 | 1.5218 | 1.5218 | -0.031 (-2.00%) | 1,846,341 |
| 13 Apr 2004 | CNY | 1.5495 | 1.5691 | 1.5397 | 1.5528 | 1.5528 | +0.007 (+0.43%) | 2,742,725 |
| 12 Apr 2004 | CNY | 1.5332 | 1.5658 | 1.5169 | 1.5462 | 1.5462 | -0.007 (-0.43%) | 2,140,752 |
| 9 Apr 2004 | CNY | 1.6147 | 1.618 | 1.5495 | 1.5528 | 1.5528 | -0.069 (-4.23%) | 3,334,042 |
| 8 Apr 2004 | CNY | 1.6441 | 1.6441 | 1.6082 | 1.6213 | 1.6213 | -0.024 (-1.48%) | 3,740,234 |
| 7 Apr 2004 | CNY | 1.6523 | 1.662 | 1.6359 | 1.6457 | 1.6457 | -0.002 (-0.10%) | 3,204,040 |
| 6 Apr 2004 | CNY | 1.6637 | 1.6784 | 1.6229 | 1.6474 | 1.6474 | -0.016 (-0.98%) | 4,977,686 |
| 5 Apr 2004 | CNY | 1.6474 | 1.6637 | 1.6392 | 1.6637 | 1.6637 | +0.021 (+1.29%) | 5,173,265 |
| 2 Apr 2004 | CNY | 1.6474 | 1.68 | 1.618 | 1.6425 | 1.6425 | +0.002 (+0.10%) | 9,775,238 |
| 1 Apr 2004 | CNY | 1.5903 | 1.6474 | 1.574 | 1.6408 | 1.6408 | +0.054 (+3.39%) | 8,814,619 |
| 31 Mar 2004 | CNY | 1.5577 | 1.618 | 1.5577 | 1.587 | 1.587 | +0.036 (+2.31%) | 6,084,799 |
| 30 Mar 2004 | CNY | 1.5446 | 1.5577 | 1.5169 | 1.5511 | 1.5511 | +0.008 (+0.52%) | 3,517,801 |
