| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.9796 | 1.9796 | 1.903 | 1.9525 | 1.9525 | -0.022 (-1.12%) | 409,475 |
| 13 May 2004 | CNY | 1.9772 | 1.9821 | 1.9525 | 1.9747 | 1.9747 | +0.007 (+0.38%) | 522,971 |
| 12 May 2004 | CNY | 1.903 | 1.9747 | 1.8907 | 1.9673 | 1.9673 | +0.064 (+3.38%) | 574,277 |
| 11 May 2004 | CNY | 1.9055 | 1.9277 | 1.8783 | 1.903 | 1.903 | -0.015 (-0.78%) | 354,961 |
| 10 May 2004 | CNY | 1.9277 | 1.9846 | 1.9154 | 1.9179 | 1.9179 | -0.017 (-0.89%) | 546,641 |
| 30 Apr 2004 | CNY | 1.9352 | 1.9722 | 1.903 | 1.9352 | 1.9352 | 0.0 (0.0%) | 846,210 |
| 29 Apr 2004 | CNY | 1.9673 | 1.9994 | 1.9277 | 1.9352 | 1.9352 | -0.03 (-1.51%) | 831,292 |
| 28 Apr 2004 | CNY | 1.9475 | 1.9969 | 1.9302 | 1.9648 | 1.9648 | +0.01 (+0.51%) | 751,132 |
| 27 Apr 2004 | CNY | 2.0019 | 2.0142 | 1.9277 | 1.9549 | 1.9549 | -0.047 (-2.35%) | 1,103,192 |
| 26 Apr 2004 | CNY | 2.0488 | 2.0488 | 1.9871 | 2.0019 | 2.0019 | +0.007 (+0.37%) | 716,379 |
| 23 Apr 2004 | CNY | 2.0513 | 2.0513 | 1.992 | 1.9945 | 1.9945 | -0.069 (-3.35%) | 892,187 |
| 22 Apr 2004 | CNY | 2.0217 | 2.0686 | 2.0019 | 2.0637 | 2.0637 | +0.044 (+2.20%) | 1,191,472 |
| 21 Apr 2004 | CNY | 2.0192 | 2.0637 | 1.9846 | 2.0192 | 2.0192 | +0.017 (+0.86%) | 1,034,807 |
| 20 Apr 2004 | CNY | 1.9772 | 2.0167 | 1.9525 | 2.0019 | 2.0019 | +0.025 (+1.25%) | 969,692 |
| 19 Apr 2004 | CNY | 2.0217 | 2.039 | 1.9722 | 1.9772 | 1.9772 | -0.047 (-2.32%) | 1,134,352 |
| 16 Apr 2004 | CNY | 2.0019 | 2.039 | 1.9277 | 2.0241 | 2.0241 | +0.012 (+0.61%) | 2,119,521 |
| 15 Apr 2004 | CNY | 2.0167 | 2.0513 | 2.0044 | 2.0118 | 2.0118 | -0.005 (-0.24%) | 1,320,044 |
| 14 Apr 2004 | CNY | 2.0612 | 2.081 | 1.9994 | 2.0167 | 2.0167 | -0.049 (-2.39%) | 1,809,060 |
| 13 Apr 2004 | CNY | 2.1255 | 2.1378 | 2.0661 | 2.0661 | 2.0661 | -0.074 (-3.47%) | 3,204,182 |
| 12 Apr 2004 | CNY | 2.1699 | 2.1749 | 2.1007 | 2.1403 | 2.1403 | -0.032 (-1.48%) | 2,235,797 |
| 9 Apr 2004 | CNY | 2.254 | 2.2737 | 2.1625 | 2.1724 | 2.1724 | -0.084 (-3.72%) | 3,936,953 |
| 8 Apr 2004 | CNY | 2.212 | 2.2589 | 2.1872 | 2.2564 | 2.2564 | +0.037 (+1.67%) | 2,928,919 |
| 7 Apr 2004 | CNY | 2.2614 | 2.2737 | 2.2144 | 2.2194 | 2.2194 | -0.054 (-2.39%) | 3,384,647 |
| 6 Apr 2004 | CNY | 2.3059 | 2.3108 | 2.2243 | 2.2737 | 2.2737 | -0.025 (-1.08%) | 2,824,826 |
| 5 Apr 2004 | CNY | 2.2836 | 2.2985 | 2.249 | 2.2985 | 2.2985 | +0.032 (+1.42%) | 4,700,686 |
| 2 Apr 2004 | CNY | 2.1526 | 2.3454 | 2.1526 | 2.2663 | 2.2663 | +0.116 (+5.40%) | 11,120,935 |
| 1 Apr 2004 | CNY | 2.1872 | 2.2021 | 2.1255 | 2.1502 | 2.1502 | 0.0 (0.0%) | 3,074,615 |
| 31 Mar 2004 | CNY | 2.1749 | 2.2144 | 2.1477 | 2.1502 | 2.1502 | +0.003 (+0.12%) | 6,684,931 |
| 30 Mar 2004 | CNY | 2.0513 | 2.1502 | 2.0513 | 2.1477 | 2.1477 | +0.074 (+3.57%) | 4,091,789 |
| 29 Mar 2004 | CNY | 2.076 | 2.1205 | 2.0513 | 2.0736 | 2.0736 | +0.003 (+0.12%) | 3,223,786 |
