| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 1.9926 | 2.0018 | 1.9575 | 1.9612 | 1.9612 | -0.029 (-1.48%) | 4,339,585 |
| 12 May 2004 | CNY | 1.9243 | 1.9907 | 1.9243 | 1.9907 | 1.9907 | +0.065 (+3.35%) | 7,331,879 |
| 11 May 2004 | CNY | 1.928 | 1.9557 | 1.9022 | 1.9262 | 1.9262 | -0.002 (-0.09%) | 5,654,042 |
| 10 May 2004 | CNY | 1.976 | 1.9926 | 1.9243 | 1.928 | 1.928 | -0.031 (-1.60%) | 5,159,170 |
| 30 Apr 2004 | CNY | 1.9926 | 2.0203 | 1.9299 | 1.9594 | 1.9594 | -0.028 (-1.39%) | 13,813,159 |
| 29 Apr 2004 | CNY | 2.0018 | 2.0203 | 1.9834 | 1.9871 | 1.9871 | -0.02 (-1.01%) | 10,850,481 |
| 28 Apr 2004 | CNY | 2.0073 | 2.0276 | 1.9575 | 2.0073 | 2.0073 | 0.0 (0.0%) | 9,172,156 |
| 27 Apr 2004 | CNY | 2.0276 | 2.0461 | 2.0037 | 2.0073 | 2.0073 | -0.013 (-0.64%) | 7,304,908 |
| 26 Apr 2004 | CNY | 1.9797 | 2.0295 | 1.9741 | 2.0203 | 2.0203 | +0.041 (+2.05%) | 9,869,773 |
| 23 Apr 2004 | CNY | 2.0461 | 2.0516 | 1.9557 | 1.9797 | 1.9797 | -0.065 (-3.16%) | 21,740,329 |
| 22 Apr 2004 | CNY | 2.0719 | 2.0941 | 2.0313 | 2.0442 | 2.0442 | -0.026 (-1.25%) | 18,862,465 |
| 21 Apr 2004 | CNY | 2.0645 | 2.118 | 2.0295 | 2.0701 | 2.0701 | +0.055 (+2.75%) | 52,649,694 |
| 20 Apr 2004 | CNY | 2.2472 | 2.262 | 2.0147 | 2.0147 | 2.0147 | -0.223 (-9.98%) | 87,625,476 |
| 19 Apr 2004 | CNY | 2.1955 | 2.2749 | 2.1955 | 2.238 | 2.238 | +0.044 (+2.02%) | 31,057,170 |
| 16 Apr 2004 | CNY | 2.1734 | 2.2011 | 2.1328 | 2.1937 | 2.1937 | +0.02 (+0.93%) | 26,029,009 |
| 15 Apr 2004 | CNY | 2.1586 | 2.2048 | 2.1291 | 2.1734 | 2.1734 | +0.017 (+0.77%) | 21,751,522 |
| 14 Apr 2004 | CNY | 2.2693 | 2.273 | 2.1273 | 2.1568 | 2.1568 | -0.105 (-4.65%) | 37,169,087 |
| 13 Apr 2004 | CNY | 2.3247 | 2.3394 | 2.2324 | 2.262 | 2.262 | -0.053 (-2.31%) | 24,824,065 |
| 12 Apr 2004 | CNY | 2.2509 | 2.3265 | 2.2195 | 2.3155 | 2.3155 | +0.065 (+2.87%) | 30,187,097 |
| 9 Apr 2004 | CNY | 2.2933 | 2.3505 | 2.2232 | 2.2509 | 2.2509 | -0.037 (-1.61%) | 39,746,515 |
| 8 Apr 2004 | CNY | 2.2878 | 2.2989 | 2.2656 | 2.2878 | 2.2878 | 0.0 (0.0%) | 31,119,019 |
| 7 Apr 2004 | CNY | 2.2693 | 2.3413 | 2.2675 | 2.2878 | 2.2878 | +0.024 (+1.06%) | 29,945,620 |
| 6 Apr 2004 | CNY | 2.2601 | 2.2933 | 2.2472 | 2.2638 | 2.2638 | +0.013 (+0.57%) | 22,930,888 |
| 5 Apr 2004 | CNY | 2.1937 | 2.273 | 2.1937 | 2.2509 | 2.2509 | +0.066 (+3.04%) | 35,944,967 |
| 2 Apr 2004 | CNY | 2.1476 | 2.2048 | 2.1476 | 2.1845 | 2.1845 | +0.037 (+1.72%) | 30,547,821 |
| 1 Apr 2004 | CNY | 2.1586 | 2.166 | 2.131 | 2.1476 | 2.1476 | -0.002 (-0.08%) | 13,187,311 |
| 31 Mar 2004 | CNY | 2.1088 | 2.1642 | 2.1088 | 2.1494 | 2.1494 | +0.031 (+1.48%) | 18,944,449 |
| 30 Mar 2004 | CNY | 2.0941 | 2.131 | 2.0941 | 2.118 | 2.118 | +0.024 (+1.14%) | 19,694,993 |
| 29 Mar 2004 | CNY | 2.1217 | 2.1365 | 2.0885 | 2.0941 | 2.0941 | -0.017 (-0.79%) | 24,540,074 |
| 26 Mar 2004 | CNY | 2.1365 | 2.1402 | 2.0848 | 2.1107 | 2.1107 | -0.007 (-0.34%) | 18,532,190 |
