| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 1.8001 | 1.8736 | 1.8001 | 1.8519 | 1.8519 | +0.035 (+1.95%) | 755,991 |
| 17 May 2004 | CNY | 1.8246 | 1.8791 | 1.7838 | 1.8165 | 1.8165 | +0.003 (+0.15%) | 851,569 |
| 14 May 2004 | CNY | 1.8246 | 1.8382 | 1.7838 | 1.8137 | 1.8137 | -0.011 (-0.60%) | 985,968 |
| 13 May 2004 | CNY | 1.8246 | 1.8328 | 1.8028 | 1.8246 | 1.8246 | -0.008 (-0.45%) | 578,710 |
| 12 May 2004 | CNY | 1.7783 | 1.8382 | 1.7593 | 1.8328 | 1.8328 | +0.054 (+3.06%) | 1,134,126 |
| 11 May 2004 | CNY | 1.7702 | 1.7892 | 1.7484 | 1.7783 | 1.7783 | +0.008 (+0.46%) | 649,565 |
| 10 May 2004 | CNY | 1.7838 | 1.7838 | 1.7402 | 1.7702 | 1.7702 | 0.0 (0.0%) | 628,646 |
| 30 Apr 2004 | CNY | 1.7157 | 1.7756 | 1.7157 | 1.7702 | 1.7702 | +0.033 (+1.88%) | 1,072,106 |
| 29 Apr 2004 | CNY | 1.7157 | 1.7756 | 1.7157 | 1.7375 | 1.7375 | -0.022 (-1.24%) | 1,182,751 |
| 28 Apr 2004 | CNY | 1.8056 | 1.8056 | 1.732 | 1.7593 | 1.7593 | -0.038 (-2.12%) | 3,584,165 |
| 27 Apr 2004 | CNY | 1.8519 | 1.8764 | 1.7838 | 1.7974 | 1.7974 | -0.052 (-2.80%) | 1,174,305 |
| 26 Apr 2004 | CNY | 1.8927 | 1.8927 | 1.8137 | 1.8491 | 1.8491 | -0.046 (-2.44%) | 1,142,160 |
| 23 Apr 2004 | CNY | 1.9526 | 1.9581 | 1.8791 | 1.8954 | 1.8954 | -0.057 (-2.93%) | 1,055,516 |
| 22 Apr 2004 | CNY | 1.9608 | 1.9635 | 1.939 | 1.9526 | 1.9526 | -0.008 (-0.42%) | 689,050 |
| 21 Apr 2004 | CNY | 1.9635 | 1.9853 | 1.9553 | 1.9608 | 1.9608 | 0.0 (0.0%) | 666,431 |
| 20 Apr 2004 | CNY | 1.9608 | 1.9826 | 1.9526 | 1.9608 | 1.9608 | -0.005 (-0.27%) | 592,660 |
| 19 Apr 2004 | CNY | 1.9717 | 2.0044 | 1.9472 | 1.9662 | 1.9662 | -0.003 (-0.14%) | 1,436,706 |
| 16 Apr 2004 | CNY | 2.0153 | 2.0398 | 1.9254 | 1.969 | 1.969 | -0.046 (-2.30%) | 1,550,134 |
| 15 Apr 2004 | CNY | 2.0289 | 2.0833 | 2.0098 | 2.0153 | 2.0153 | 0.0 (0.0%) | 3,147,271 |
| 14 Apr 2004 | CNY | 2.0697 | 2.0806 | 1.9962 | 2.0153 | 2.0153 | -0.049 (-2.37%) | 1,346,302 |
| 13 Apr 2004 | CNY | 2.0561 | 2.097 | 2.0398 | 2.0643 | 2.0643 | +0.005 (+0.27%) | 2,275,905 |
| 12 Apr 2004 | CNY | 2.0153 | 2.0833 | 2.0044 | 2.0588 | 2.0588 | +0.03 (+1.47%) | 1,890,187 |
| 9 Apr 2004 | CNY | 2.1051 | 2.1106 | 2.0234 | 2.0289 | 2.0289 | -0.079 (-3.74%) | 2,621,976 |
| 8 Apr 2004 | CNY | 2.1569 | 2.1569 | 2.097 | 2.1078 | 2.1078 | -0.052 (-2.40%) | 2,479,330 |
| 7 Apr 2004 | CNY | 2.1569 | 2.165 | 2.1078 | 2.1596 | 2.1596 | +0.035 (+1.67%) | 9,856,639 |
| 6 Apr 2004 | CNY | 2.1187 | 2.1514 | 2.0779 | 2.1242 | 2.1242 | +0.014 (+0.64%) | 4,452,916 |
| 5 Apr 2004 | CNY | 2.097 | 2.116 | 2.0425 | 2.1106 | 2.1106 | +0.049 (+2.38%) | 3,421,771 |
| 2 Apr 2004 | CNY | 2.0561 | 2.0643 | 2.0261 | 2.0616 | 2.0616 | +0.044 (+2.16%) | 2,561,477 |
| 1 Apr 2004 | CNY | 2.0071 | 2.0234 | 1.9935 | 2.018 | 2.018 | +0.011 (+0.54%) | 1,759,622 |
| 31 Mar 2004 | CNY | 1.9826 | 2.0071 | 1.9771 | 2.0071 | 2.0071 | +0.027 (+1.37%) | 1,897,553 |
