| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | CNY | 1.388 | 1.4128 | 1.3748 | 1.3967 | 1.3967 | +0.009 (+0.63%) | 2,979,602 |
| 27 Apr 2004 | CNY | 1.4026 | 1.4289 | 1.3704 | 1.388 | 1.388 | -0.018 (-1.25%) | 7,694,970 |
| 26 Apr 2004 | CNY | 1.4333 | 1.4435 | 1.3967 | 1.4055 | 1.4055 | -0.034 (-2.33%) | 4,653,904 |
| 23 Apr 2004 | CNY | 1.5078 | 1.5458 | 1.4289 | 1.4391 | 1.4391 | -0.076 (-5.02%) | 12,447,407 |
| 22 Apr 2004 | CNY | 1.5282 | 1.5414 | 1.4932 | 1.5151 | 1.5151 | -0.006 (-0.38%) | 2,888,159 |
| 21 Apr 2004 | CNY | 1.5341 | 1.556 | 1.5136 | 1.5209 | 1.5209 | -0.018 (-1.14%) | 1,791,465 |
| 20 Apr 2004 | CNY | 1.5414 | 1.5618 | 1.5268 | 1.5385 | 1.5385 | -0.007 (-0.47%) | 2,984,215 |
| 19 Apr 2004 | CNY | 1.5282 | 1.5662 | 1.5092 | 1.5458 | 1.5458 | +0.018 (+1.15%) | 2,304,912 |
| 16 Apr 2004 | CNY | 1.5618 | 1.5706 | 1.4976 | 1.5282 | 1.5282 | -0.042 (-2.70%) | 6,411,366 |
| 15 Apr 2004 | CNY | 1.5969 | 1.6115 | 1.5691 | 1.5706 | 1.5706 | -11.337 (-87.83%) | 2,006,704 |
| 15 Apr 2004 |
|
|||||||
| 14 Apr 2004 | CNY | 1.6558 | 1.6607 | 1.5993 | 1.6344 | 1.6344 | -0.012 (-0.71%) | 6,653,808 |
| 13 Apr 2004 | CNY | 1.6568 | 1.6773 | 1.6441 | 1.6461 | 1.6461 | -0.021 (-1.28%) | 8,227,023 |
| 12 Apr 2004 | CNY | 1.6558 | 1.6802 | 1.6461 | 1.6675 | 1.6675 | -0.012 (-0.70%) | 12,748,048 |
| 9 Apr 2004 | CNY | 1.7143 | 1.7406 | 1.6675 | 1.6792 | 1.6792 | -0.019 (-1.15%) | 21,856,709 |
| 8 Apr 2004 | CNY | 1.7328 | 1.7396 | 1.6977 | 1.6987 | 1.6987 | -0.032 (-1.85%) | 10,004,947 |
| 7 Apr 2004 | CNY | 1.7484 | 1.7649 | 1.726 | 1.7308 | 1.7308 | -0.015 (-0.84%) | 9,418,901 |
| 6 Apr 2004 | CNY | 1.7795 | 1.8019 | 1.7328 | 1.7454 | 1.7454 | -0.004 (-0.22%) | 12,427,325 |
| 2 Apr 2004 | CNY | 1.7532 | 1.763 | 1.7347 | 1.7493 | 1.7493 | +0.006 (+0.33%) | 13,643,555 |
| 1 Apr 2004 | CNY | 1.7571 | 1.7581 | 1.7308 | 1.7435 | 1.7435 | -0.007 (-0.39%) | 7,462,356 |
| 31 Mar 2004 | CNY | 1.7386 | 1.7513 | 1.726 | 1.7503 | 1.7503 | +0.008 (+0.45%) | 3,339,342 |
| 30 Mar 2004 | CNY | 1.7338 | 1.7513 | 1.7143 | 1.7425 | 1.7425 | +0.009 (+0.50%) | 4,196,000 |
| 29 Mar 2004 | CNY | 1.7464 | 1.7474 | 1.7269 | 1.7338 | 1.7338 | -0.015 (-0.84%) | 1,783,036 |
| 26 Mar 2004 | CNY | 1.7269 | 1.7532 | 1.7172 | 1.7484 | 1.7484 | +0.019 (+1.13%) | 3,382,586 |
| 25 Mar 2004 | CNY | 1.7435 | 1.7523 | 1.7123 | 1.7289 | 1.7289 | -0.015 (-0.84%) | 10,830,384 |
| 24 Mar 2004 | CNY | 1.7289 | 1.7532 | 1.7075 | 1.7435 | 1.7435 | +0.013 (+0.73%) | 11,794,206 |
| 23 Mar 2004 | CNY | 1.7678 | 1.7678 | 1.6987 | 1.7308 | 1.7308 | -0.041 (-2.31%) | 10,865,619 |
| 22 Mar 2004 | CNY | 1.7815 | 1.7815 | 1.7581 | 1.7717 | 1.7717 | -0.01 (-0.55%) | 8,200,330 |
| 19 Mar 2004 | CNY | 1.7581 | 1.7864 | 1.7532 | 1.7815 | 1.7815 | +0.018 (+1.05%) | 14,028,805 |
| 18 Mar 2004 | CNY | 1.7678 | 1.7727 | 1.7523 | 1.763 | 1.763 | -0.008 (-0.44%) | 8,743,338 |
| 17 Mar 2004 | CNY | 1.7873 | 1.7883 | 1.763 | 1.7708 | 1.7708 | -0.012 (-0.66%) | 5,925,352 |
