| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | CNY | 1.1593 | 1.1758 | 1.1528 | 1.155 | 1.155 | -0.008 (-0.65%) | 776,230 |
| 20 May 2004 | CNY | 1.1967 | 1.1967 | 1.155 | 1.1626 | 1.1626 | -0.024 (-2.04%) | 941,850 |
| 19 May 2004 | CNY | 1.1714 | 1.2088 | 1.1714 | 1.1868 | 1.1868 | +0.026 (+2.28%) | 2,008,360 |
| 18 May 2004 | CNY | 1.1374 | 1.1857 | 1.1319 | 1.1604 | 1.1604 | +0.061 (+5.60%) | 1,409,844 |
| 17 May 2004 | CNY | 1.0956 | 1.1209 | 1.0956 | 1.0989 | 1.0989 | +0.004 (+0.40%) | 791,254 |
| 14 May 2004 | CNY | 1.1264 | 1.1264 | 1.089 | 1.0945 | 1.0945 | -0.034 (-3.02%) | 928,900 |
| 13 May 2004 | CNY | 1.1385 | 1.1385 | 1.1264 | 1.1286 | 1.1286 | -0.005 (-0.48%) | 503,321 |
| 12 May 2004 | CNY | 1.1132 | 1.1352 | 1.1 | 1.1341 | 1.1341 | +0.021 (+1.88%) | 933,004 |
| 11 May 2004 | CNY | 1.0879 | 1.1165 | 1.0879 | 1.1132 | 1.1132 | +0.025 (+2.33%) | 1,122,712 |
| 10 May 2004 | CNY | 1.156 | 1.1582 | 1.0769 | 1.0879 | 1.0879 | -0.071 (-6.16%) | 1,477,011 |
| 30 Apr 2004 | CNY | 1.1956 | 1.1967 | 1.156 | 1.1593 | 1.1593 | -0.038 (-3.21%) | 2,181,415 |
| 29 Apr 2004 | CNY | 1.2857 | 1.3077 | 1.1879 | 1.1978 | 1.1978 | -0.088 (-6.84%) | 4,112,726 |
| 27 Apr 2004 | CNY | 1.2484 | 1.3044 | 1.2484 | 1.2857 | 1.2857 | +0.032 (+2.54%) | 2,357,446 |
| 26 Apr 2004 | CNY | 1.211 | 1.2626 | 1.1978 | 1.2539 | 1.2539 | +0.043 (+3.54%) | 1,634,623 |
| 23 Apr 2004 | CNY | 1.2308 | 1.2308 | 1.1956 | 1.211 | 1.211 | -0.013 (-1.08%) | 679,278 |
| 22 Apr 2004 | CNY | 1.2297 | 1.2297 | 1.1879 | 1.2242 | 1.2242 | +0.008 (+0.63%) | 1,601,135 |
| 21 Apr 2004 | CNY | 1.2396 | 1.2528 | 1.2099 | 1.2165 | 1.2165 | -0.024 (-1.95%) | 1,778,549 |
| 20 Apr 2004 | CNY | 1.2769 | 1.2846 | 1.2308 | 1.2407 | 1.2407 | -0.042 (-3.25%) | 1,753,005 |
| 19 Apr 2004 | CNY | 1.2099 | 1.3154 | 1.2099 | 1.2824 | 1.2824 | +0.013 (+1.04%) | 1,805,622 |
| 16 Apr 2004 | CNY | 1.2857 | 1.3066 | 1.233 | 1.2692 | 1.2692 | -0.029 (-2.20%) | 2,741,083 |
| 15 Apr 2004 | CNY | 1.3659 | 1.3681 | 1.2978 | 1.2978 | 1.2978 | -0.068 (-4.99%) | 3,254,433 |
| 14 Apr 2004 | CNY | 1.4132 | 1.4176 | 1.322 | 1.3659 | 1.3659 | -0.025 (-1.82%) | 4,660,419 |
| 13 Apr 2004 | CNY | 1.3517 | 1.3978 | 1.3407 | 1.3912 | 1.3912 | +0.059 (+4.45%) | 4,526,476 |
| 12 Apr 2004 | CNY | 1.2681 | 1.3319 | 1.2484 | 1.3319 | 1.3319 | +0.064 (+5.03%) | 4,858,599 |
| 9 Apr 2004 | CNY | 1.3187 | 1.3407 | 1.2681 | 1.2681 | 1.2681 | -0.067 (-5.03%) | 3,886,610 |
| 8 Apr 2004 | CNY | 1.3604 | 1.3736 | 1.3341 | 1.3352 | 1.3352 | -0.023 (-1.69%) | 2,649,519 |
| 7 Apr 2004 | CNY | 1.3143 | 1.3725 | 1.3143 | 1.3582 | 1.3582 | +0.046 (+3.51%) | 3,421,964 |
| 6 Apr 2004 | CNY | 1.3022 | 1.3132 | 1.2868 | 1.3121 | 1.3121 | +0.02 (+1.53%) | 2,158,711 |
| 5 Apr 2004 | CNY | 1.2659 | 1.3187 | 1.2659 | 1.2923 | 1.2923 | +0.029 (+2.26%) | 3,289,322 |
| 2 Apr 2004 | CNY | 1.2659 | 1.2692 | 1.2418 | 1.2637 | 1.2637 | 0.0 (0.0%) | 3,018,033 |
