| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.5278 | 1.5278 | 1.4931 | 1.5046 | 1.5046 | -0.028 (-1.81%) | 1,906,156 |
| 12 May 2004 | CNY | 1.4884 | 1.5347 | 1.4792 | 1.5324 | 1.5324 | +0.042 (+2.80%) | 2,863,015 |
| 11 May 2004 | CNY | 1.4861 | 1.5046 | 1.4699 | 1.4907 | 1.4907 | -0.002 (-0.16%) | 1,845,348 |
| 10 May 2004 | CNY | 1.5278 | 1.5301 | 1.4769 | 1.4931 | 1.4931 | -0.037 (-2.42%) | 2,476,984 |
| 30 Apr 2004 | CNY | 1.5278 | 1.5463 | 1.5139 | 1.5301 | 1.5301 | +0.005 (+0.30%) | 3,287,640 |
| 29 Apr 2004 | CNY | 1.5046 | 1.544 | 1.5046 | 1.5255 | 1.5255 | +0.005 (+0.31%) | 3,270,036 |
| 28 Apr 2004 | CNY | 1.4977 | 1.5324 | 1.4931 | 1.5208 | 1.5208 | +0.023 (+1.54%) | 5,200,377 |
| 27 Apr 2004 | CNY | 1.5324 | 1.5347 | 1.4815 | 1.4977 | 1.4977 | -0.037 (-2.41%) | 9,631,573 |
| 26 Apr 2004 | CNY | 1.662 | 1.662 | 1.5324 | 1.5347 | 1.5347 | -0.169 (-9.92%) | 22,206,960 |
| 23 Apr 2004 | CNY | 1.7407 | 1.7407 | 1.6968 | 1.7037 | 1.7037 | -0.037 (-2.13%) | 3,157,630 |
| 22 Apr 2004 | CNY | 1.713 | 1.7431 | 1.6944 | 1.7407 | 1.7407 | +0.032 (+1.90%) | 3,595,134 |
| 21 Apr 2004 | CNY | 1.7153 | 1.7384 | 1.6944 | 1.7083 | 1.7083 | -0.009 (-0.54%) | 4,402,887 |
| 20 Apr 2004 | CNY | 1.7384 | 1.7593 | 1.7107 | 1.7176 | 1.7176 | -0.028 (-1.59%) | 6,645,214 |
| 19 Apr 2004 | CNY | 1.7894 | 1.794 | 1.7384 | 1.7454 | 1.7454 | -0.046 (-2.58%) | 4,674,909 |
| 16 Apr 2004 | CNY | 1.787 | 1.8056 | 1.7292 | 1.7917 | 1.7917 | +0.009 (+0.52%) | 9,637,889 |
| 15 Apr 2004 | CNY | 1.8403 | 1.8519 | 1.7685 | 1.7824 | 1.7824 | -0.058 (-3.15%) | 10,738,543 |
| 14 Apr 2004 | CNY | 1.8681 | 1.9028 | 1.8079 | 1.8403 | 1.8403 | -0.021 (-1.12%) | 18,332,490 |
| 13 Apr 2004 | CNY | 1.875 | 1.9097 | 1.8287 | 1.8611 | 1.8611 | -0.014 (-0.74%) | 27,055,429 |
| 12 Apr 2004 | CNY | 1.8079 | 1.8982 | 1.7986 | 1.875 | 1.875 | +0.065 (+3.58%) | 41,894,988 |
| 9 Apr 2004 | CNY | 1.7616 | 1.8472 | 1.7616 | 1.8102 | 1.8102 | +0.053 (+3.03%) | 40,320,948 |
| 8 Apr 2004 | CNY | 1.8032 | 1.8079 | 1.7546 | 1.7569 | 1.7569 | -0.046 (-2.57%) | 12,937,004 |
| 7 Apr 2004 | CNY | 1.8009 | 1.8148 | 1.7755 | 1.8032 | 1.8032 | +0.011 (+0.64%) | 17,523,794 |
| 6 Apr 2004 | CNY | 1.7778 | 1.7963 | 1.7616 | 1.7917 | 1.7917 | +0.021 (+1.18%) | 9,985,394 |
| 5 Apr 2004 | CNY | 1.7732 | 1.7755 | 1.7477 | 1.7708 | 1.7708 | +0.007 (+0.39%) | 6,899,191 |
| 2 Apr 2004 | CNY | 1.7546 | 1.7685 | 1.7477 | 1.7639 | 1.7639 | +0.012 (+0.66%) | 6,806,172 |
| 1 Apr 2004 | CNY | 1.7338 | 1.7569 | 1.7245 | 1.7523 | 1.7523 | +0.021 (+1.20%) | 6,122,770 |
| 31 Mar 2004 | CNY | 1.713 | 1.7338 | 1.6944 | 1.7315 | 1.7315 | +0.032 (+1.91%) | 4,717,487 |
| 30 Mar 2004 | CNY | 1.713 | 1.7315 | 1.6829 | 1.6991 | 1.6991 | -0.016 (-0.94%) | 5,940,116 |
| 29 Mar 2004 | CNY | 1.7732 | 1.7732 | 1.6898 | 1.7153 | 1.7153 | -0.03 (-1.72%) | 4,362,711 |
| 26 Mar 2004 | CNY | 1.7477 | 1.7593 | 1.7361 | 1.7454 | 1.7454 | -0.002 (-0.13%) | 3,716,984 |
