| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | CNY | 1.7917 | 1.9639 | 1.7917 | 1.8653 | 1.8653 | +0.081 (+4.52%) | 3,365,560 |
| 14 Apr 2004 | CNY | 1.875 | 1.875 | 1.7833 | 1.7847 | 1.7847 | -0.076 (-4.11%) | 1,255,896 |
| 13 Apr 2004 | CNY | 1.8194 | 1.8764 | 1.8194 | 1.8611 | 1.8611 | +0.014 (+0.75%) | 782,510 |
| 12 Apr 2004 | CNY | 1.8847 | 1.8847 | 1.8347 | 1.8472 | 1.8472 | -0.051 (-2.71%) | 1,110,340 |
| 9 Apr 2004 | CNY | 1.9583 | 1.9583 | 1.8903 | 1.8986 | 1.8986 | -0.058 (-2.98%) | 1,129,680 |
| 8 Apr 2004 | CNY | 1.9375 | 1.9625 | 1.9028 | 1.9569 | 1.9569 | +0.026 (+1.36%) | 842,068 |
| 7 Apr 2004 | CNY | 2 | 2.0278 | 1.9264 | 1.9306 | 1.9306 | -0.069 (-3.47%) | 2,635,329 |
| 6 Apr 2004 | CNY | 2.0528 | 2.0528 | 1.9861 | 2 | 2 | -0.019 (-0.96%) | 943,272 |
| 5 Apr 2004 | CNY | 2.0292 | 2.0361 | 1.9861 | 2.0194 | 2.0194 | -0.018 (-0.89%) | 894,657 |
| 2 Apr 2004 | CNY | 2.0806 | 2.0806 | 2.0194 | 2.0375 | 2.0375 | +0.014 (+0.69%) | 1,505,786 |
| 1 Apr 2004 | CNY | 1.9694 | 2.0278 | 1.9653 | 2.0236 | 2.0236 | +0.053 (+2.68%) | 2,118,765 |
| 31 Mar 2004 | CNY | 1.925 | 2.0028 | 1.9028 | 1.9708 | 1.9708 | +0.075 (+3.96%) | 2,018,664 |
| 30 Mar 2004 | CNY | 1.875 | 1.9069 | 1.875 | 1.8958 | 1.8958 | +0.024 (+1.26%) | 633,319 |
| 29 Mar 2004 | CNY | 1.8861 | 1.9444 | 1.8708 | 1.8722 | 1.8722 | -0.061 (-3.16%) | 1,004,572 |
| 26 Mar 2004 | CNY | 1.9167 | 1.9694 | 1.9042 | 1.9333 | 1.9333 | +0.003 (+0.14%) | 403,920 |
| 25 Mar 2004 | CNY | 1.9583 | 1.9583 | 1.9125 | 1.9306 | 1.9306 | -0.028 (-1.41%) | 730,800 |
| 24 Mar 2004 | CNY | 1.9944 | 1.9972 | 1.9306 | 1.9583 | 1.9583 | -0.021 (-1.06%) | 1,014,480 |
| 23 Mar 2004 | CNY | 1.8972 | 2.0069 | 1.8972 | 1.9792 | 1.9792 | +0.011 (+0.56%) | 982,584 |
| 22 Mar 2004 | CNY | 1.9194 | 2.0139 | 1.9194 | 1.9681 | 1.9681 | +0.051 (+2.68%) | 2,144,851 |
| 19 Mar 2004 | CNY | 1.8611 | 1.9167 | 1.8611 | 1.9167 | 1.9167 | +0.019 (+1.03%) | 643,752 |
| 18 Mar 2004 | CNY | 1.9583 | 1.9792 | 1.8819 | 1.8972 | 1.8972 | -0.056 (-2.85%) | 1,275,840 |
| 17 Mar 2004 | CNY | 1.9028 | 1.9722 | 1.9028 | 1.9528 | 1.9528 | +0.068 (+3.61%) | 2,313,000 |
| 16 Mar 2004 | CNY | 1.8708 | 1.9333 | 1.8403 | 1.8847 | 1.8847 | +0.014 (+0.74%) | 878,616 |
| 15 Mar 2004 | CNY | 1.8333 | 1.875 | 1.8319 | 1.8708 | 1.8708 | +0.024 (+1.28%) | 759,844 |
| 12 Mar 2004 | CNY | 1.8667 | 1.8819 | 1.8472 | 1.8472 | 1.8472 | -0.031 (-1.63%) | 994,320 |
| 11 Mar 2004 | CNY | 1.9125 | 1.9167 | 1.875 | 1.8778 | 1.8778 | -0.019 (-1.02%) | 804,506 |
| 10 Mar 2004 | CNY | 1.8194 | 1.9 | 1.8194 | 1.8972 | 1.8972 | +0.054 (+2.94%) | 526,536 |
| 9 Mar 2004 | CNY | 1.8333 | 1.9069 | 1.8333 | 1.8431 | 1.8431 | 0.0 (0.0%) | 1,225,396 |
| 8 Mar 2004 | CNY | 1.875 | 1.8764 | 1.8167 | 1.8431 | 1.8431 | -0.046 (-2.42%) | 1,787,040 |
| 5 Mar 2004 | CNY | 1.9722 | 1.975 | 1.8778 | 1.8889 | 1.8889 | -0.028 (-1.45%) | 1,908,842 |
