| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.843 | 1.843 | 1.7807 | 1.7926 | 1.7926 | -0.03 (-1.62%) | 714,220 |
| 13 May 2004 | CNY | 1.837 | 1.837 | 1.8104 | 1.8222 | 1.8222 | -0.015 (-0.81%) | 524,097 |
| 12 May 2004 | CNY | 1.7956 | 1.843 | 1.7807 | 1.837 | 1.837 | +0.044 (+2.48%) | 759,253 |
| 11 May 2004 | CNY | 1.7926 | 1.8074 | 1.763 | 1.7926 | 1.7926 | +0.006 (+0.33%) | 664,351 |
| 10 May 2004 | CNY | 1.8607 | 1.8607 | 1.7867 | 1.7867 | 1.7867 | -0.08 (-4.29%) | 779,290 |
| 7 May 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.8667 | 1.8815 | 1.8519 | 1.8667 | 1.8667 | 0.0 (0.0%) | 837,324 |
| 29 Apr 2004 | CNY | 1.9259 | 1.9259 | 1.8667 | 1.8667 | 1.8667 | -0.059 (-3.07%) | 1,355,504 |
| 28 Apr 2004 | CNY | 1.9407 | 1.9437 | 1.8785 | 1.9259 | 1.9259 | -0.018 (-0.92%) | 1,329,530 |
| 27 Apr 2004 | CNY | 2 | 2.0119 | 1.923 | 1.9437 | 1.9437 | -0.068 (-3.39%) | 1,932,973 |
| 26 Apr 2004 | CNY | 1.9763 | 2.0296 | 1.9763 | 2.0119 | 2.0119 | +0.05 (+2.57%) | 4,799,293 |
| 23 Apr 2004 | CNY | 1.9822 | 1.9852 | 1.9526 | 1.9615 | 1.9615 | -0.024 (-1.19%) | 1,405,080 |
| 22 Apr 2004 | CNY | 1.9644 | 1.9882 | 1.9615 | 1.9852 | 1.9852 | +0.021 (+1.06%) | 861,489 |
| 21 Apr 2004 | CNY | 1.9496 | 1.9793 | 1.9289 | 1.9644 | 1.9644 | +0.009 (+0.45%) | 1,433,004 |
| 20 Apr 2004 | CNY | 1.9674 | 1.9793 | 1.9111 | 1.9556 | 1.9556 | -0.012 (-0.60%) | 1,295,277 |
| 19 Apr 2004 | CNY | 1.9585 | 1.9852 | 1.9437 | 1.9674 | 1.9674 | +0.012 (+0.60%) | 932,161 |
| 16 Apr 2004 | CNY | 1.9437 | 1.9704 | 1.9082 | 1.9556 | 1.9556 | +0.015 (+0.77%) | 1,724,297 |
| 15 Apr 2004 | CNY | 1.9852 | 2.0148 | 1.9378 | 1.9407 | 1.9407 | -0.042 (-2.09%) | 1,881,090 |
| 14 Apr 2004 | CNY | 2.0356 | 2.0356 | 1.9704 | 1.9822 | 1.9822 | -0.053 (-2.62%) | 2,816,805 |
| 13 Apr 2004 | CNY | 2.0444 | 2.0622 | 2.0207 | 2.0356 | 2.0356 | -0.009 (-0.43%) | 2,118,713 |
| 12 Apr 2004 | CNY | 2.0296 | 2.0504 | 2.0148 | 2.0444 | 2.0444 | +0.006 (+0.29%) | 1,911,485 |
| 9 Apr 2004 | CNY | 2.1067 | 2.1185 | 2.0207 | 2.0385 | 2.0385 | -0.077 (-3.64%) | 3,593,835 |
| 8 Apr 2004 | CNY | 2.1304 | 2.1304 | 2.1037 | 2.1156 | 2.1156 | +0.006 (+0.28%) | 2,157,040 |
| 7 Apr 2004 | CNY | 2.1422 | 2.1482 | 2.1037 | 2.1096 | 2.1096 | -0.033 (-1.52%) | 3,428,932 |
| 6 Apr 2004 | CNY | 2.1333 | 2.1482 | 2.1096 | 2.1422 | 2.1422 | +0.015 (+0.70%) | 3,816,058 |
| 5 Apr 2004 | CNY | 2.1037 | 2.1482 | 2.1037 | 2.1274 | 2.1274 | +0.024 (+1.13%) | 3,843,767 |
