| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 May 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 6.7639 | 6.8403 | 6.5764 | 6.7153 | 6.7153 | -0.056 (-0.82%) | 1,353,044 |
| 29 Apr 2004 | CNY | 6.8889 | 6.8889 | 6.75 | 6.7708 | 6.7708 | -0.111 (-1.61%) | 2,025,606 |
| 28 Apr 2004 | CNY | 6.8403 | 6.9306 | 6.7431 | 6.8819 | 6.8819 | 0.0 (0.0%) | 935,677 |
| 27 Apr 2004 | CNY | 6.8194 | 6.9444 | 6.8056 | 6.8819 | 6.8819 | +0.062 (+0.92%) | 1,707,661 |
| 26 Apr 2004 | CNY | 6.5278 | 6.8403 | 6.4861 | 6.8194 | 6.8194 | +0.25 (+3.81%) | 3,615,012 |
| 23 Apr 2004 | CNY | 7.0208 | 7.0208 | 6.5625 | 6.5694 | 6.5694 | -0.722 (-9.91%) | 6,609,176 |
| 22 Apr 2004 | CNY | 7.5 | 7.5 | 7.1528 | 7.2917 | 7.2917 | 0.0 (0.0%) | 1,214,357 |
| 21 Apr 2004 | CNY | 7.6806 | 7.6806 | 7.2361 | 7.2917 | 7.2917 | -0.382 (-4.98%) | 2,588,428 |
| 20 Apr 2004 | CNY | 7.6736 | 7.6736 | 7.6736 | 7.6736 | 7.6736 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | CNY | 7.8333 | 7.8333 | 7.5 | 7.6736 | 7.6736 | +0.285 (+3.85%) | 4,716,145 |
| 16 Apr 2004 | CNY | 7.5556 | 7.6111 | 7.1319 | 7.3889 | 7.3889 | -0.146 (-1.94%) | 2,849,316 |
| 15 Apr 2004 | CNY | 7.7083 | 7.7778 | 7.5 | 7.5347 | 7.5347 | -0.153 (-1.99%) | 2,914,125 |
| 14 Apr 2004 | CNY | 7.4236 | 7.7014 | 7.3264 | 7.6875 | 7.6875 | +0.229 (+3.07%) | 5,014,118 |
| 13 Apr 2004 | CNY | 7.5139 | 7.6597 | 7.4167 | 7.4583 | 7.4583 | -0.028 (-0.37%) | 2,424,640 |
| 12 Apr 2004 | CNY | 7.3125 | 7.5625 | 7.2917 | 7.4861 | 7.4861 | +0.153 (+2.08%) | 2,672,147 |
| 9 Apr 2004 | CNY | 7.7778 | 7.8472 | 7.3125 | 7.3333 | 7.3333 | -0.451 (-5.80%) | 4,724,997 |
| 8 Apr 2004 | CNY | 7.9167 | 7.9861 | 7.7153 | 7.7847 | 7.7847 | -0.16 (-2.01%) | 3,689,078 |
| 7 Apr 2004 | CNY | 7.9236 | 8.0069 | 7.8611 | 7.9444 | 7.9444 | +0.042 (+0.53%) | 2,590,074 |
| 6 Apr 2004 | CNY | 7.7986 | 7.9861 | 7.7153 | 7.9028 | 7.9028 | +0.104 (+1.34%) | 4,388,801 |
| 5 Apr 2004 | CNY | 7.5694 | 7.8125 | 7.5 | 7.7986 | 7.7986 | +0.299 (+3.98%) | 4,633,436 |
| 2 Apr 2004 | CNY | 7.5556 | 7.6806 | 7.4514 | 7.5 | 7.5 | -0.056 (-0.74%) | 4,046,404 |
| 1 Apr 2004 | CNY | 7.4167 | 7.7083 | 7.3681 | 7.5556 | 7.5556 | +0.16 (+2.16%) | 6,292,103 |
| 31 Mar 2004 | CNY | 7.375 | 7.4306 | 7.2917 | 7.3958 | 7.3958 | +0.035 (+0.47%) | 4,078,686 |
| 30 Mar 2004 | CNY | 7.2222 | 7.6111 | 7.1944 | 7.3611 | 7.3611 | +0.132 (+1.82%) | 8,428,204 |
| 29 Mar 2004 | CNY | 6.9444 | 7.4167 | 6.9375 | 7.2292 | 7.2292 | +0.236 (+3.38%) | 6,851,066 |
| 26 Mar 2004 | CNY | 6.9306 | 7.0139 | 6.8194 | 6.9931 | 6.9931 | +0.014 (+0.20%) | 2,878,011 |
| 25 Mar 2004 | CNY | 7.0139 | 7.0764 | 6.9097 | 6.9792 | 6.9792 | -0.056 (-0.79%) | 4,296,975 |
| 24 Mar 2004 | CNY | 7.1528 | 7.2361 | 6.9236 | 7.0347 | 7.0347 | -0.07 (-0.98%) | 5,993,035 |
| 23 Mar 2004 | CNY | 6.8889 | 7.1944 | 6.8472 | 7.1042 | 7.1042 | +0.215 (+3.13%) | 8,721,836 |
