| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 May 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.4785 | 1.4902 | 1.463 | 1.4785 | 1.4785 | -0.002 (-0.14%) | 926,490 |
| 29 Apr 2004 | CNY | 1.4513 | 1.4844 | 1.4513 | 1.4805 | 1.4805 | +0.012 (+0.80%) | 1,451,558 |
| 28 Apr 2004 | CNY | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 0.0 (0.0%) | 0 |
| 27 Apr 2004 | CNY | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 1.4688 | 0.0 (0.0%) | 0 |
| 26 Apr 2004 | CNY | 1.5077 | 1.5077 | 1.4416 | 1.4688 | 1.4688 | -0.025 (-1.69%) | 2,028,655 |
| 23 Apr 2004 | CNY | 1.498 | 1.5194 | 1.4941 | 1.4941 | 1.4941 | -0.012 (-0.78%) | 825,525 |
| 22 Apr 2004 | CNY | 1.4999 | 1.5077 | 1.4746 | 1.5058 | 1.5058 | -0.002 (-0.13%) | 2,972,607 |
| 21 Apr 2004 | CNY | 1.5174 | 1.5291 | 1.496 | 1.5077 | 1.5077 | -0.021 (-1.40%) | 1,932,629 |
| 20 Apr 2004 | CNY | 1.5777 | 1.5777 | 1.4999 | 1.5291 | 1.5291 | -0.049 (-3.08%) | 3,358,800 |
| 19 Apr 2004 | CNY | 1.5797 | 1.5933 | 1.5563 | 1.5777 | 1.5777 | -0.002 (-0.13%) | 2,138,574 |
| 16 Apr 2004 | CNY | 1.5758 | 1.5991 | 1.5486 | 1.5797 | 1.5797 | +0.002 (+0.13%) | 5,807,640 |
| 15 Apr 2004 | CNY | 1.5758 | 1.5875 | 1.5466 | 1.5777 | 1.5777 | -0.006 (-0.37%) | 4,393,647 |
| 14 Apr 2004 | CNY | 1.5933 | 1.6089 | 1.5583 | 1.5836 | 1.5836 | -0.01 (-0.61%) | 6,626,324 |
| 13 Apr 2004 | CNY | 1.5855 | 1.6089 | 1.5855 | 1.5933 | 1.5933 | +0.008 (+0.49%) | 6,588,589 |
| 12 Apr 2004 | CNY | 1.5602 | 1.5953 | 1.5602 | 1.5855 | 1.5855 | -0.006 (-0.37%) | 2,547,091 |
| 9 Apr 2004 | CNY | 1.6342 | 1.6478 | 1.5563 | 1.5914 | 1.5914 | -0.035 (-2.15%) | 4,562,340 |
| 8 Apr 2004 | CNY | 1.5953 | 1.64 | 1.5953 | 1.6264 | 1.6264 | +0.049 (+3.09%) | 7,046,910 |
| 7 Apr 2004 | CNY | 1.5816 | 1.5933 | 1.5583 | 1.5777 | 1.5777 | -0.004 (-0.25%) | 5,858,894 |
| 6 Apr 2004 | CNY | 1.6128 | 1.6147 | 1.5486 | 1.5816 | 1.5816 | -0.031 (-1.93%) | 8,403,867 |
| 5 Apr 2004 | CNY | 1.6147 | 1.6361 | 1.5836 | 1.6128 | 1.6128 | -0.012 (-0.71%) | 4,520,036 |
| 2 Apr 2004 | CNY | 1.6205 | 1.6361 | 1.5914 | 1.6244 | 1.6244 | +0.004 (+0.24%) | 4,767,359 |
| 1 Apr 2004 | CNY | 1.5933 | 1.6322 | 1.57 | 1.6205 | 1.6205 | +0.015 (+0.97%) | 9,458,541 |
| 31 Mar 2004 | CNY | 1.605 | 1.6186 | 1.5583 | 1.605 | 1.605 | 0.0 (0.0%) | 9,063,614 |
| 30 Mar 2004 | CNY | 1.5174 | 1.605 | 1.5155 | 1.605 | 1.605 | +0.072 (+4.70%) | 18,442,682 |
| 29 Mar 2004 | CNY | 1.5349 | 1.5563 | 1.5155 | 1.533 | 1.533 | -0.002 (-0.12%) | 7,594,878 |
| 26 Mar 2004 | CNY | 1.5097 | 1.5466 | 1.5097 | 1.5349 | 1.5349 | +0.021 (+1.41%) | 3,094,950 |
| 25 Mar 2004 | CNY | 1.496 | 1.5135 | 1.4785 | 1.5135 | 1.5135 | +0.015 (+1.03%) | 1,910,357 |
| 24 Mar 2004 | CNY | 1.5077 | 1.5174 | 1.4902 | 1.498 | 1.498 | -0.01 (-0.64%) | 5,714,427 |
