| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | CNY | 1.4261 | 1.4393 | 1.3864 | 1.388 | 1.388 | -0.041 (-2.90%) | 1,247,592 |
| 19 May 2004 | CNY | 1.4476 | 1.4526 | 1.4277 | 1.4294 | 1.4294 | -0.017 (-1.14%) | 1,603,011 |
| 18 May 2004 | CNY | 1.436 | 1.4459 | 1.4145 | 1.4459 | 1.4459 | +0.023 (+1.62%) | 1,491,537 |
| 17 May 2004 | CNY | 1.4344 | 1.436 | 1.4062 | 1.4228 | 1.4228 | -0.013 (-0.92%) | 328,822 |
| 14 May 2004 | CNY | 1.4393 | 1.4559 | 1.4244 | 1.436 | 1.436 | -0.007 (-0.46%) | 472,676 |
| 13 May 2004 | CNY | 1.4658 | 1.4674 | 1.4228 | 1.4426 | 1.4426 | -0.002 (-0.12%) | 325,492 |
| 12 May 2004 | CNY | 1.4178 | 1.4641 | 1.4162 | 1.4443 | 1.4443 | +0.028 (+1.98%) | 709,568 |
| 11 May 2004 | CNY | 1.4393 | 1.4393 | 1.398 | 1.4162 | 1.4162 | -0.013 (-0.92%) | 319,955 |
| 10 May 2004 | CNY | 1.489 | 1.489 | 1.4228 | 1.4294 | 1.4294 | -0.031 (-2.15%) | 500,487 |
| 30 Apr 2004 | CNY | 1.4228 | 1.4906 | 1.4145 | 1.4608 | 1.4608 | -0.007 (-0.45%) | 770,460 |
| 29 Apr 2004 | CNY | 1.4724 | 1.5038 | 1.4575 | 1.4674 | 1.4674 | 0.0 (0.0%) | 1,437,693 |
| 27 Apr 2004 | CNY | 1.5518 | 1.5518 | 1.4559 | 1.4674 | 1.4674 | -0.084 (-5.44%) | 2,078,347 |
| 26 Apr 2004 | CNY | 1.5551 | 1.5783 | 1.5369 | 1.5518 | 1.5518 | -0.008 (-0.53%) | 1,389,886 |
| 23 Apr 2004 | CNY | 1.5634 | 1.6147 | 1.5601 | 1.5601 | 1.5601 | -0.003 (-0.21%) | 4,282,155 |
| 22 Apr 2004 | CNY | 1.5303 | 1.5651 | 1.527 | 1.5634 | 1.5634 | +0.033 (+2.16%) | 919,120 |
| 21 Apr 2004 | CNY | 1.5469 | 1.5485 | 1.5253 | 1.5303 | 1.5303 | -0.005 (-0.33%) | 1,022,010 |
| 20 Apr 2004 | CNY | 1.527 | 1.5419 | 1.522 | 1.5353 | 1.5353 | +0.01 (+0.66%) | 847,516 |
| 19 Apr 2004 | CNY | 1.5171 | 1.5518 | 1.5171 | 1.5253 | 1.5253 | -0.005 (-0.33%) | 946,634 |
| 16 Apr 2004 | CNY | 1.4923 | 1.5303 | 1.484 | 1.5303 | 1.5303 | +0.036 (+2.44%) | 1,372,672 |
| 15 Apr 2004 | CNY | 1.527 | 1.5369 | 1.4906 | 1.4939 | 1.4939 | -0.033 (-2.17%) | 1,069,883 |
| 14 Apr 2004 | CNY | 1.5568 | 1.5568 | 1.5253 | 1.527 | 1.527 | -0.033 (-2.12%) | 1,258,762 |
| 13 Apr 2004 | CNY | 1.57 | 1.5799 | 1.5601 | 1.5601 | 1.5601 | -0.01 (-0.63%) | 1,309,790 |
| 12 Apr 2004 | CNY | 1.5617 | 1.5799 | 1.5402 | 1.57 | 1.57 | +0.007 (+0.42%) | 1,374,829 |
| 9 Apr 2004 | CNY | 1.6097 | 1.6362 | 1.5601 | 1.5634 | 1.5634 | -0.048 (-2.98%) | 2,064,977 |
| 8 Apr 2004 | CNY | 1.6378 | 1.6378 | 1.6048 | 1.6114 | 1.6114 | -0.021 (-1.32%) | 2,139,463 |
| 7 Apr 2004 | CNY | 1.6544 | 1.6627 | 1.6296 | 1.6329 | 1.6329 | -0.02 (-1.20%) | 2,244,215 |
| 6 Apr 2004 | CNY | 1.6395 | 1.6709 | 1.6246 | 1.6527 | 1.6527 | +0.02 (+1.21%) | 3,399,363 |
| 5 Apr 2004 | CNY | 1.5965 | 1.6345 | 1.5882 | 1.6329 | 1.6329 | +0.046 (+2.92%) | 4,095,065 |
| 2 Apr 2004 | CNY | 1.5882 | 1.5981 | 1.5783 | 1.5866 | 1.5866 | +0.002 (+0.11%) | 2,299,982 |
| 1 Apr 2004 | CNY | 1.5651 | 1.5948 | 1.5568 | 1.5849 | 1.5849 | +0.023 (+1.49%) | 2,780,759 |
