| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 1.7506 | 1.7675 | 1.7251 | 1.7393 | 1.7393 | -0.011 (-0.65%) | 727,351 |
| 23 Apr 2004 | CNY | 1.8071 | 1.8354 | 1.7449 | 1.7506 | 1.7506 | -0.071 (-3.88%) | 1,563,088 |
| 22 Apr 2004 | CNY | 1.8382 | 1.8496 | 1.7958 | 1.8213 | 1.8213 | +0.009 (+0.47%) | 692,635 |
| 21 Apr 2004 | CNY | 1.7986 | 1.8354 | 1.793 | 1.8128 | 1.8128 | +0.009 (+0.47%) | 723,522 |
| 20 Apr 2004 | CNY | 1.8184 | 1.8354 | 1.7817 | 1.8043 | 1.8043 | -0.025 (-1.39%) | 1,433,232 |
| 19 Apr 2004 | CNY | 1.875 | 1.8835 | 1.8043 | 1.8298 | 1.8298 | -0.045 (-2.41%) | 1,332,004 |
| 16 Apr 2004 | CNY | 1.8665 | 1.892 | 1.793 | 1.875 | 1.875 | +0.048 (+2.63%) | 1,579,690 |
| 15 Apr 2004 | CNY | 1.8411 | 1.9005 | 1.8128 | 1.8269 | 1.8269 | -0.04 (-2.12%) | 1,963,894 |
| 14 Apr 2004 | CNY | 1.9853 | 2.0079 | 1.8326 | 1.8665 | 1.8665 | -0.124 (-6.25%) | 5,784,330 |
| 13 Apr 2004 | CNY | 2.0758 | 2.121 | 1.9853 | 1.991 | 1.991 | -0.088 (-4.21%) | 4,906,981 |
| 12 Apr 2004 | CNY | 2.0305 | 2.0786 | 2.0079 | 2.0786 | 2.0786 | +0.071 (+3.52%) | 6,912,307 |
| 9 Apr 2004 | CNY | 2.0051 | 2.0645 | 1.9825 | 2.0079 | 2.0079 | -0.011 (-0.56%) | 5,641,366 |
| 8 Apr 2004 | CNY | 1.9372 | 2.0871 | 1.9231 | 2.0192 | 2.0192 | +0.082 (+4.23%) | 12,102,631 |
| 7 Apr 2004 | CNY | 1.9598 | 1.9598 | 1.9259 | 1.9372 | 1.9372 | -0.02 (-1.01%) | 3,608,905 |
| 6 Apr 2004 | CNY | 1.8948 | 1.9598 | 1.8807 | 1.957 | 1.957 | +0.054 (+2.82%) | 4,342,034 |
| 5 Apr 2004 | CNY | 1.8835 | 1.9061 | 1.8269 | 1.9033 | 1.9033 | +0.017 (+0.90%) | 8,901,116 |
| 2 Apr 2004 | CNY | 1.9146 | 1.9146 | 1.8778 | 1.8863 | 1.8863 | -0.014 (-0.75%) | 3,497,224 |
| 1 Apr 2004 | CNY | 1.9005 | 1.9061 | 1.8722 | 1.9005 | 1.9005 | 0.0 (0.0%) | 1,597,122 |
| 31 Mar 2004 | CNY | 1.8948 | 1.9005 | 1.8524 | 1.9005 | 1.9005 | -0.003 (-0.15%) | 3,299,409 |
| 30 Mar 2004 | CNY | 1.9372 | 1.9796 | 1.8835 | 1.9033 | 1.9033 | -0.042 (-2.18%) | 3,660,180 |
| 29 Mar 2004 | CNY | 1.9429 | 1.9853 | 1.9231 | 1.9457 | 1.9457 | +0.006 (+0.29%) | 6,295,710 |
| 26 Mar 2004 | CNY | 1.9372 | 1.9514 | 1.9033 | 1.94 | 1.94 | +0.006 (+0.29%) | 3,442,313 |
| 25 Mar 2004 | CNY | 1.8948 | 1.9542 | 1.892 | 1.9344 | 1.9344 | 0.0 (0.0%) | 5,637,412 |
| 24 Mar 2004 | CNY | 1.8948 | 1.9598 | 1.8835 | 1.9344 | 1.9344 | +0.042 (+2.24%) | 10,916,445 |
| 23 Mar 2004 | CNY | 1.8382 | 1.9089 | 1.8184 | 1.892 | 1.892 | +0.062 (+3.40%) | 11,488,930 |
| 22 Mar 2004 | CNY | 1.8382 | 1.8496 | 1.8043 | 1.8298 | 1.8298 | +0.014 (+0.78%) | 9,279,662 |
| 19 Mar 2004 | CNY | 1.7308 | 1.8213 | 1.7251 | 1.8156 | 1.8156 | +0.073 (+4.22%) | 7,116,847 |
| 18 Mar 2004 | CNY | 1.7789 | 1.7902 | 1.7393 | 1.7421 | 1.7421 | -0.04 (-2.22%) | 2,748,985 |
| 17 Mar 2004 | CNY | 1.8298 | 1.8326 | 1.776 | 1.7817 | 1.7817 | -0.034 (-1.87%) | 8,142,506 |
| 16 Mar 2004 | CNY | 1.8213 | 1.8241 | 1.7817 | 1.8156 | 1.8156 | +0.009 (+0.47%) | 4,254,638 |
