| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 1.8686 | 1.8707 | 1.839 | 1.8602 | 1.8602 | -0.013 (-0.67%) | 1,598,146 |
| 14 May 2004 | CNY | 1.8792 | 1.9087 | 1.8496 | 1.8728 | 1.8728 | -0.009 (-0.45%) | 3,687,427 |
| 13 May 2004 | CNY | 1.8897 | 1.8961 | 1.8644 | 1.8813 | 1.8813 | -0.008 (-0.44%) | 2,394,223 |
| 12 May 2004 | CNY | 1.7947 | 1.8961 | 1.7947 | 1.8897 | 1.8897 | +0.106 (+5.92%) | 6,459,767 |
| 11 May 2004 | CNY | 1.7926 | 1.8137 | 1.7419 | 1.7841 | 1.7841 | -0.013 (-0.71%) | 2,105,753 |
| 10 May 2004 | CNY | 1.8369 | 1.8475 | 1.7905 | 1.7968 | 1.7968 | -0.059 (-3.18%) | 2,175,744 |
| 30 Apr 2004 | CNY | 1.8158 | 1.8686 | 1.7947 | 1.8559 | 1.8559 | +0.027 (+1.50%) | 3,878,943 |
| 29 Apr 2004 | CNY | 1.9003 | 1.9319 | 1.8074 | 1.8285 | 1.8285 | -0.108 (-5.56%) | 9,296,584 |
| 28 Apr 2004 | CNY | 1.9383 | 1.9425 | 1.9003 | 1.9362 | 1.9362 | +0.004 (+0.22%) | 3,462,246 |
| 27 Apr 2004 | CNY | 1.9383 | 1.9404 | 1.9003 | 1.9319 | 1.9319 | +0.002 (+0.11%) | 2,782,299 |
| 26 Apr 2004 | CNY | 1.9003 | 1.9425 | 1.8961 | 1.9298 | 1.9298 | +0.027 (+1.44%) | 8,101,864 |
| 23 Apr 2004 | CNY | 1.9341 | 1.9341 | 1.9003 | 1.9024 | 1.9024 | -0.032 (-1.64%) | 3,783,173 |
| 22 Apr 2004 | CNY | 1.9341 | 1.9383 | 1.8813 | 1.9341 | 1.9341 | 0.0 (0.0%) | 9,121,796 |
| 21 Apr 2004 | CNY | 1.9868 | 2.0016 | 1.9003 | 1.9341 | 1.9341 | -0.053 (-2.65%) | 4,881,233 |
| 20 Apr 2004 | CNY | 2.0016 | 2.0206 | 1.9847 | 1.9868 | 1.9868 | -0.021 (-1.06%) | 3,776,784 |
| 19 Apr 2004 | CNY | 2.0607 | 2.0607 | 2.0058 | 2.008 | 2.008 | -0.04 (-1.96%) | 3,419,521 |
| 16 Apr 2004 | CNY | 2.0291 | 2.0565 | 1.9932 | 2.0481 | 2.0481 | +0.019 (+0.94%) | 6,365,299 |
| 15 Apr 2004 | CNY | 2.0861 | 2.1072 | 2.0185 | 2.0291 | 2.0291 | -0.055 (-2.63%) | 6,873,825 |
| 14 Apr 2004 | CNY | 2.1072 | 2.1283 | 2.0692 | 2.084 | 2.084 | -0.036 (-1.69%) | 8,849,448 |
| 13 Apr 2004 | CNY | 2.1368 | 2.1642 | 2.1135 | 2.1199 | 2.1199 | -0.017 (-0.79%) | 6,143,315 |
| 12 Apr 2004 | CNY | 2.1663 | 2.1705 | 2.103 | 2.1368 | 2.1368 | -0.038 (-1.75%) | 11,217,235 |
| 9 Apr 2004 | CNY | 2.2592 | 2.2888 | 2.1663 | 2.1748 | 2.1748 | -0.08 (-3.56%) | 17,576,846 |
| 8 Apr 2004 | CNY | 2.1959 | 2.2803 | 2.1938 | 2.255 | 2.255 | +0.066 (+2.99%) | 21,929,633 |
| 7 Apr 2004 | CNY | 2.1494 | 2.2085 | 2.1473 | 2.1895 | 2.1895 | +0.042 (+1.97%) | 14,142,566 |
| 6 Apr 2004 | CNY | 2.1536 | 2.1642 | 2.1178 | 2.1473 | 2.1473 | -0.002 (-0.10%) | 8,322,626 |
| 5 Apr 2004 | CNY | 2.0903 | 2.1705 | 2.0903 | 2.1494 | 2.1494 | +0.059 (+2.83%) | 16,920,902 |
| 2 Apr 2004 | CNY | 2.0776 | 2.1199 | 2.0713 | 2.0903 | 2.0903 | +0.017 (+0.82%) | 8,772,656 |
| 1 Apr 2004 | CNY | 2.0713 | 2.0755 | 2.0544 | 2.0734 | 2.0734 | +0.002 (+0.10%) | 4,084,431 |
| 31 Mar 2004 | CNY | 2.065 | 2.0776 | 2.0396 | 2.0713 | 2.0713 | +0.002 (+0.10%) | 5,731,473 |
| 30 Mar 2004 | CNY | 2.0861 | 2.0861 | 2.0375 | 2.0692 | 2.0692 | -0.021 (-1.01%) | 4,867,105 |
