| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 7.8965 | 8.0463 | 7.8148 | 7.8421 | 7.8421 | +0.014 (+0.17%) | 257,913 |
| 22 Apr 2004 | CNY | 7.8965 | 7.9918 | 7.8217 | 7.8285 | 7.8285 | -0.02 (-0.26%) | 197,653 |
| 21 Apr 2004 | CNY | 7.8625 | 7.9986 | 7.7944 | 7.8489 | 7.8489 | -0.014 (-0.17%) | 211,380 |
| 20 Apr 2004 | CNY | 8.2029 | 8.2914 | 7.631 | 7.8625 | 7.8625 | -0.429 (-5.17%) | 341,100 |
| 19 Apr 2004 | CNY | 8.8496 | 8.8496 | 8.1688 | 8.2914 | 8.2914 | -0.735 (-8.14%) | 410,371 |
| 16 Apr 2004 | CNY | 8.8496 | 9.292 | 8.8496 | 9.0266 | 9.0266 | +0.116 (+1.30%) | 172,037 |
| 15 Apr 2004 | CNY | 9.1219 | 9.1219 | 8.904 | 8.9108 | 8.9108 | -0.17 (-1.87%) | 151,013 |
| 14 Apr 2004 | CNY | 9.2512 | 9.3261 | 9.0334 | 9.081 | 9.081 | -0.177 (-1.91%) | 141,238 |
| 13 Apr 2004 | CNY | 9.1899 | 9.3261 | 9.1899 | 9.258 | 9.258 | +0.102 (+1.12%) | 183,287 |
| 12 Apr 2004 | CNY | 9.1219 | 9.2308 | 9.1219 | 9.1559 | 9.1559 | -0.014 (-0.15%) | 242,196 |
| 9 Apr 2004 | CNY | 9.3261 | 9.3261 | 9.1559 | 9.1695 | 9.1695 | -0.15 (-1.61%) | 274,556 |
| 8 Apr 2004 | CNY | 9.3942 | 9.3942 | 9.292 | 9.3193 | 9.3193 | -0.136 (-1.44%) | 338,882 |
| 7 Apr 2004 | CNY | 9.5848 | 9.6528 | 9.401 | 9.4554 | 9.4554 | -0.122 (-1.28%) | 317,208 |
| 6 Apr 2004 | CNY | 9.5303 | 10.143 | 9.4282 | 9.5779 | 9.5779 | +0.334 (+3.61%) | 740,470 |
| 5 Apr 2004 | CNY | 9.258 | 9.3193 | 9.1559 | 9.2444 | 9.2444 | -0.007 (-0.07%) | 144,420 |
| 2 Apr 2004 | CNY | 9.1831 | 9.3601 | 9.1831 | 9.2512 | 9.2512 | +0.068 (+0.74%) | 196,644 |
| 1 Apr 2004 | CNY | 9.292 | 9.292 | 9.1559 | 9.1831 | 9.1831 | -0.075 (-0.81%) | 209,940 |
| 31 Mar 2004 | CNY | 9.1219 | 9.3533 | 9.1014 | 9.258 | 9.258 | +0.15 (+1.64%) | 141,727 |
| 30 Mar 2004 | CNY | 9.1287 | 9.1899 | 9.0538 | 9.1082 | 9.1082 | -0.082 (-0.89%) | 162,514 |
| 29 Mar 2004 | CNY | 9.2308 | 9.3329 | 9.1559 | 9.1899 | 9.1899 | -0.068 (-0.74%) | 269,267 |
| 26 Mar 2004 | CNY | 9.3942 | 9.4282 | 9.2035 | 9.258 | 9.258 | -0.136 (-1.45%) | 233,585 |
| 25 Mar 2004 | CNY | 9.3805 | 9.4895 | 9.3261 | 9.3942 | 9.3942 | +0.014 (+0.15%) | 96,861 |
| 24 Mar 2004 | CNY | 9.4486 | 9.4622 | 9.3261 | 9.3805 | 9.3805 | -0.082 (-0.86%) | 209,993 |
| 23 Mar 2004 | CNY | 9.7141 | 9.7141 | 9.3873 | 9.4622 | 9.4622 | -0.191 (-1.97%) | 382,319 |
| 22 Mar 2004 | CNY | 9.1899 | 9.8571 | 9.1899 | 9.6528 | 9.6528 | +0.483 (+5.27%) | 861,508 |
| 19 Mar 2004 | CNY | 9.1219 | 9.3261 | 8.8496 | 9.1695 | 9.1695 | +0.007 (+0.07%) | 408,142 |
| 18 Mar 2004 | CNY | 9.258 | 9.3805 | 9.1219 | 9.1627 | 9.1627 | -0.177 (-1.90%) | 295,709 |
| 17 Mar 2004 | CNY | 9.3805 | 9.3805 | 9.2852 | 9.3397 | 9.3397 | -0.061 (-0.65%) | 199,221 |
| 16 Mar 2004 | CNY | 9.3805 | 9.4895 | 9.3805 | 9.401 | 9.401 | +0.021 (+0.22%) | 209,579 |
| 15 Mar 2004 | CNY | 9.3805 | 9.3942 | 9.292 | 9.3805 | 9.3805 | +0.061 (+0.66%) | 264,956 |
