| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | CNY | 1.1708 | 1.1753 | 1.1293 | 1.1323 | 1.1323 | -0.036 (-3.05%) | 75,381,047 |
| 7 May 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.1412 | 1.1768 | 1.1412 | 1.1679 | 1.1679 | +0.03 (+2.61%) | 244,899,323 |
| 29 Apr 2004 | CNY | 1.1353 | 1.159 | 1.1279 | 1.1382 | 1.1382 | +0.002 (+0.13%) | 145,261,657 |
| 28 Apr 2004 | CNY | 1.1086 | 1.1427 | 1.0938 | 1.1367 | 1.1367 | +0.027 (+2.40%) | 125,341,132 |
| 27 Apr 2004 | CNY | 1.1041 | 1.1234 | 1.0967 | 1.1101 | 1.1101 | +0.01 (+0.95%) | 52,629,838 |
| 26 Apr 2004 | CNY | 1.113 | 1.1264 | 1.0938 | 1.0997 | 1.0997 | -0.01 (-0.94%) | 53,901,923 |
| 23 Apr 2004 | CNY | 1.1293 | 1.1308 | 1.1041 | 1.1101 | 1.1101 | -0.024 (-2.09%) | 61,292,530 |
| 22 Apr 2004 | CNY | 1.1264 | 1.1397 | 1.1204 | 1.1338 | 1.1338 | +0.003 (+0.27%) | 46,610,448 |
| 21 Apr 2004 | CNY | 1.1397 | 1.1605 | 1.1116 | 1.1308 | 1.1308 | -0.007 (-0.65%) | 87,097,518 |
| 20 Apr 2004 | CNY | 1.1249 | 1.1545 | 1.116 | 1.1382 | 1.1382 | +0.012 (+1.05%) | 63,380,155 |
| 19 Apr 2004 | CNY | 1.1486 | 1.156 | 1.1219 | 1.1264 | 1.1264 | -4.306 (-79.27%) | 45,648,262 |
| 19 Apr 2004 |
|
|||||||
| 16 Apr 2004 | CNY | 1.1472 | 1.1549 | 1.1308 | 1.1516 | 1.1516 | +0.008 (+0.67%) | 96,243,874 |
| 15 Apr 2004 | CNY | 1.133 | 1.156 | 1.1253 | 1.1439 | 1.1439 | +0.011 (+0.96%) | 87,997,333 |
| 14 Apr 2004 | CNY | 1.1483 | 1.1505 | 1.1154 | 1.133 | 1.133 | -0.015 (-1.33%) | 139,790,984 |
| 13 Apr 2004 | CNY | 1.1582 | 1.1725 | 1.1461 | 1.1483 | 1.1483 | -0.003 (-0.29%) | 84,984,428 |
| 12 Apr 2004 | CNY | 1.1582 | 1.1659 | 1.1395 | 1.1516 | 1.1516 | -0.015 (-1.32%) | 103,373,278 |
| 9 Apr 2004 | CNY | 1.1648 | 1.178 | 1.1593 | 1.167 | 1.167 | +0.002 (+0.19%) | 125,452,255 |
| 8 Apr 2004 | CNY | 1.1791 | 1.1802 | 1.1593 | 1.1648 | 1.1648 | -0.014 (-1.21%) | 177,582,235 |
| 7 Apr 2004 | CNY | 1.1966 | 1.1966 | 1.1725 | 1.1791 | 1.1791 | -0.023 (-1.91%) | 187,409,494 |
| 6 Apr 2004 | CNY | 1.1868 | 1.2032 | 1.1703 | 1.2021 | 1.2021 | +0.013 (+1.11%) | 174,833,570 |
| 5 Apr 2004 | CNY | 1.2142 | 1.2186 | 1.1835 | 1.1889 | 1.1889 | -0.023 (-1.91%) | 148,234,132 |
| 2 Apr 2004 | CNY | 1.2032 | 1.2186 | 1.1999 | 1.212 | 1.212 | +0.01 (+0.82%) | 101,936,572 |
| 1 Apr 2004 | CNY | 1.1857 | 1.2054 | 1.1791 | 1.2021 | 1.2021 | +0.016 (+1.38%) | 96,331,593 |
| 31 Mar 2004 | CNY | 1.1857 | 1.1911 | 1.1725 | 1.1857 | 1.1857 | 0.0 (0.0%) | 79,933,581 |
| 30 Mar 2004 | CNY | 1.1966 | 1.2032 | 1.1681 | 1.1857 | 1.1857 | -0.021 (-1.72%) | 142,899,160 |
