| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 1.5751 | 1.5945 | 1.5514 | 1.5686 | 1.5686 | -0.006 (-0.41%) | 4,209,591 |
| 19 May 2004 | CNY | 1.5363 | 1.5945 | 1.5363 | 1.5751 | 1.5751 | +0.035 (+2.24%) | 6,039,686 |
| 18 May 2004 | CNY | 1.4868 | 1.5406 | 1.4868 | 1.5406 | 1.5406 | +0.043 (+2.88%) | 2,122,565 |
| 17 May 2004 | CNY | 1.5255 | 1.5385 | 1.4975 | 1.4975 | 1.4975 | -0.032 (-2.11%) | 2,291,725 |
| 14 May 2004 | CNY | 1.5385 | 1.5773 | 1.5277 | 1.5298 | 1.5298 | -0.009 (-0.57%) | 3,582,768 |
| 13 May 2004 | CNY | 1.5471 | 1.5471 | 1.5255 | 1.5385 | 1.5385 | -0.009 (-0.56%) | 1,915,066 |
| 12 May 2004 | CNY | 1.5148 | 1.5535 | 1.504 | 1.5471 | 1.5471 | +0.032 (+2.13%) | 2,560,165 |
| 11 May 2004 | CNY | 1.4975 | 1.5363 | 1.4868 | 1.5148 | 1.5148 | +0.017 (+1.16%) | 1,988,557 |
| 10 May 2004 | CNY | 1.5298 | 1.5342 | 1.4868 | 1.4975 | 1.4975 | -0.026 (-1.70%) | 3,418,022 |
| 30 Apr 2004 | CNY | 1.5622 | 1.6074 | 1.4652 | 1.5234 | 1.5234 | -0.054 (-3.42%) | 10,336,008 |
| 29 Apr 2004 | CNY | 1.7367 | 1.7367 | 1.5708 | 1.5773 | 1.5773 | -0.159 (-9.18%) | 13,546,099 |
| 27 Apr 2004 | CNY | 1.7453 | 1.7884 | 1.7044 | 1.7367 | 1.7367 | 0.0 (0.0%) | 10,593,778 |
| 26 Apr 2004 | CNY | 1.713 | 1.7626 | 1.713 | 1.7367 | 1.7367 | +0.026 (+1.51%) | 10,196,160 |
| 23 Apr 2004 | CNY | 1.7755 | 1.8056 | 1.7044 | 1.7108 | 1.7108 | -0.065 (-3.64%) | 15,466,824 |
| 22 Apr 2004 | CNY | 1.7173 | 1.7798 | 1.685 | 1.7755 | 1.7755 | +0.06 (+3.52%) | 11,542,487 |
| 21 Apr 2004 | CNY | 1.7496 | 1.7669 | 1.7065 | 1.7152 | 1.7152 | -0.043 (-2.45%) | 11,525,120 |
| 20 Apr 2004 | CNY | 1.7669 | 1.7884 | 1.7324 | 1.7582 | 1.7582 | -0.006 (-0.37%) | 25,590,274 |
| 19 Apr 2004 | CNY | 1.6807 | 1.8056 | 1.6807 | 1.7647 | 1.7647 | +0.09 (+5.41%) | 59,546,225 |
| 16 Apr 2004 | CNY | 1.616 | 1.6764 | 1.6139 | 1.6742 | 1.6742 | +0.06 (+3.74%) | 14,333,895 |
| 15 Apr 2004 | CNY | 1.6311 | 1.6354 | 1.5988 | 1.6139 | 1.6139 | +0.004 (+0.27%) | 8,405,185 |
| 14 Apr 2004 | CNY | 1.6376 | 1.6484 | 1.5945 | 1.6096 | 1.6096 | -0.024 (-1.45%) | 6,287,895 |
| 13 Apr 2004 | CNY | 1.6677 | 1.6699 | 1.6311 | 1.6333 | 1.6333 | -0.03 (-1.81%) | 6,253,598 |
| 12 Apr 2004 | CNY | 1.6591 | 1.6764 | 1.6268 | 1.6634 | 1.6634 | -0.009 (-0.52%) | 8,798,352 |
| 9 Apr 2004 | CNY | 1.713 | 1.7518 | 1.6505 | 1.6721 | 1.6721 | -0.026 (-1.52%) | 34,982,655 |
| 8 Apr 2004 | CNY | 1.6807 | 1.7001 | 1.6527 | 1.6979 | 1.6979 | +0.011 (+0.64%) | 12,132,817 |
| 7 Apr 2004 | CNY | 1.6979 | 1.6979 | 1.6634 | 1.6871 | 1.6871 | -0.011 (-0.64%) | 8,498,404 |
| 6 Apr 2004 | CNY | 1.6764 | 1.7065 | 1.6591 | 1.6979 | 1.6979 | +0.028 (+1.68%) | 9,957,817 |
| 5 Apr 2004 | CNY | 1.6807 | 1.6807 | 1.644 | 1.6699 | 1.6699 | -0.011 (-0.64%) | 9,091,055 |
| 2 Apr 2004 | CNY | 1.6419 | 1.6807 | 1.6225 | 1.6807 | 1.6807 | +0.043 (+2.63%) | 14,677,348 |
| 1 Apr 2004 | CNY | 1.6333 | 1.6462 | 1.6268 | 1.6376 | 1.6376 | +0.006 (+0.40%) | 6,949,679 |
