| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.2613 | 1.2638 | 1.2213 | 1.225 | 1.225 | -0.037 (-2.97%) | 2,446,136 |
| 13 May 2004 | CNY | 1.26 | 1.2625 | 1.2375 | 1.2625 | 1.2625 | -0.011 (-0.89%) | 3,168,832 |
| 12 May 2004 | CNY | 1.2088 | 1.3 | 1.2063 | 1.2738 | 1.2738 | +0.072 (+6.04%) | 5,123,824 |
| 11 May 2004 | CNY | 1.2113 | 1.2125 | 1.185 | 1.2013 | 1.2013 | +0.01 (+0.84%) | 754,248 |
| 10 May 2004 | CNY | 1.225 | 1.225 | 1.1875 | 1.1913 | 1.1913 | -0.007 (-0.63%) | 671,200 |
| 30 Apr 2004 | CNY | 1.2013 | 1.2125 | 1.1875 | 1.1988 | 1.1988 | +0.001 (+0.11%) | 1,200,408 |
| 29 Apr 2004 | CNY | 1.2225 | 1.2225 | 1.1963 | 1.1975 | 1.1975 | -0.015 (-1.24%) | 1,951,680 |
| 28 Apr 2004 | CNY | 1.1938 | 1.2275 | 1.1938 | 1.2125 | 1.2125 | +0.005 (+0.41%) | 1,625,200 |
| 27 Apr 2004 | CNY | 1.25 | 1.2513 | 1.1925 | 1.2075 | 1.2075 | -0.044 (-3.50%) | 2,590,552 |
| 23 Apr 2004 | CNY | 1.295 | 1.295 | 1.2488 | 1.2513 | 1.2513 | -0.046 (-3.56%) | 2,387,200 |
| 22 Apr 2004 | CNY | 1.295 | 1.3 | 1.2688 | 1.2975 | 1.2975 | +0.004 (+0.29%) | 1,385,032 |
| 21 Apr 2004 | CNY | 1.2913 | 1.315 | 1.285 | 1.2938 | 1.2938 | +0.003 (+0.19%) | 1,407,896 |
| 20 Apr 2004 | CNY | 1.2875 | 1.3088 | 1.28 | 1.2913 | 1.2913 | -0.001 (-0.09%) | 1,965,600 |
| 19 Apr 2004 | CNY | 1.325 | 1.325 | 1.2863 | 1.2925 | 1.2925 | -0.025 (-1.90%) | 2,034,880 |
| 16 Apr 2004 | CNY | 1.3263 | 1.3438 | 1.2875 | 1.3175 | 1.3175 | -0.015 (-1.13%) | 3,110,000 |
| 15 Apr 2004 | CNY | 1.3588 | 1.3588 | 1.3188 | 1.3325 | 1.3325 | -0.006 (-0.47%) | 2,476,720 |
| 14 Apr 2004 | CNY | 1.3538 | 1.3688 | 1.325 | 1.3388 | 1.3388 | -0.025 (-1.83%) | 4,373,768 |
| 13 Apr 2004 | CNY | 1.3813 | 1.3988 | 1.3588 | 1.3638 | 1.3638 | -0.031 (-2.24%) | 4,214,376 |
| 12 Apr 2004 | CNY | 1.385 | 1.4088 | 1.37 | 1.395 | 1.395 | +0.004 (+0.27%) | 3,927,776 |
| 9 Apr 2004 | CNY | 1.4125 | 1.43 | 1.3813 | 1.3913 | 1.3913 | -0.031 (-2.19%) | 5,161,928 |
| 8 Apr 2004 | CNY | 1.4488 | 1.4488 | 1.4188 | 1.4225 | 1.4225 | -0.024 (-1.65%) | 5,470,480 |
| 7 Apr 2004 | CNY | 1.4713 | 1.48 | 1.445 | 1.4463 | 1.4463 | -0.022 (-1.53%) | 5,330,848 |
| 6 Apr 2004 | CNY | 1.4525 | 1.4813 | 1.4463 | 1.4688 | 1.4688 | +0.022 (+1.56%) | 7,319,320 |
| 5 Apr 2004 | CNY | 1.4275 | 1.4475 | 1.4125 | 1.4463 | 1.4463 | +0.021 (+1.49%) | 6,788,144 |
| 2 Apr 2004 | CNY | 1.4113 | 1.4338 | 1.4025 | 1.425 | 1.425 | +0.015 (+1.06%) | 4,871,032 |
| 1 Apr 2004 | CNY | 1.4138 | 1.43 | 1.4025 | 1.41 | 1.41 | -0.003 (-0.18%) | 3,803,744 |
| 31 Mar 2004 | CNY | 1.41 | 1.425 | 1.3963 | 1.4125 | 1.4125 | +0.001 (+0.09%) | 5,601,960 |
| 30 Mar 2004 | CNY | 1.3775 | 1.4125 | 1.375 | 1.4113 | 1.4113 | +0.022 (+1.62%) | 5,610,008 |
| 29 Mar 2004 | CNY | 1.4163 | 1.4313 | 1.385 | 1.3888 | 1.3888 | -0.028 (-1.94%) | 6,654,136 |
| 26 Mar 2004 | CNY | 1.4125 | 1.4975 | 1.3988 | 1.4163 | 1.4163 | -0.101 (-6.67%) | 16,635,896 |
