| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 31 Mar 2004 | CNY | 1.5535 | 1.5617 | 1.5402 | 1.5617 | 1.5617 | +0.01 (+0.64%) | 2,105,741 |
| 30 Mar 2004 | CNY | 1.5105 | 1.5518 | 1.5105 | 1.5518 | 1.5518 | +0.038 (+2.51%) | 2,378,706 |
| 29 Mar 2004 | CNY | 1.5138 | 1.5253 | 1.5072 | 1.5138 | 1.5138 | -0.003 (-0.22%) | 1,890,295 |
| 26 Mar 2004 | CNY | 1.5204 | 1.5485 | 1.5005 | 1.5171 | 1.5171 | -0.048 (-3.07%) | 3,948,956 |
| 25 Mar 2004 | CNY | 1.5568 | 1.5684 | 1.5435 | 1.5651 | 1.5651 | +0.002 (+0.11%) | 1,388,399 |
| 24 Mar 2004 | CNY | 1.5535 | 1.5684 | 1.5485 | 1.5634 | 1.5634 | +0.01 (+0.64%) | 1,655,586 |
| 23 Mar 2004 | CNY | 1.5651 | 1.5667 | 1.5386 | 1.5535 | 1.5535 | -0.015 (-0.95%) | 1,193,796 |
| 22 Mar 2004 | CNY | 1.5469 | 1.57 | 1.5336 | 1.5684 | 1.5684 | +0.026 (+1.72%) | 1,359,839 |
| 19 Mar 2004 | CNY | 1.5353 | 1.5435 | 1.5204 | 1.5419 | 1.5419 | +0.01 (+0.65%) | 1,055,750 |
| 18 Mar 2004 | CNY | 1.5435 | 1.5634 | 1.532 | 1.532 | 1.532 | -0.011 (-0.75%) | 1,433,159 |
| 17 Mar 2004 | CNY | 1.5502 | 1.5518 | 1.5303 | 1.5435 | 1.5435 | -0.008 (-0.53%) | 1,263,924 |
| 16 Mar 2004 | CNY | 1.5518 | 1.5551 | 1.5386 | 1.5518 | 1.5518 | +0.002 (+0.10%) | 1,370,919 |
| 15 Mar 2004 | CNY | 1.5187 | 1.5551 | 1.5154 | 1.5502 | 1.5502 | +0.032 (+2.07%) | 1,682,279 |
| 12 Mar 2004 | CNY | 1.5419 | 1.5469 | 1.5121 | 1.5187 | 1.5187 | -0.036 (-2.34%) | 2,870,901 |
| 11 Mar 2004 | CNY | 1.522 | 1.57 | 1.5055 | 1.5551 | 1.5551 | +0.033 (+2.17%) | 6,433,176 |
| 10 Mar 2004 | CNY | 1.4906 | 1.522 | 1.4823 | 1.522 | 1.522 | +0.036 (+2.45%) | 667,558 |
| 9 Mar 2004 | CNY | 1.4906 | 1.5121 | 1.4823 | 1.4856 | 1.4856 | -0.007 (-0.45%) | 822,812 |
| 8 Mar 2004 | CNY | 1.5287 | 1.5287 | 1.489 | 1.4923 | 1.4923 | -0.038 (-2.48%) | 1,399,751 |
| 5 Mar 2004 | CNY | 1.5353 | 1.5518 | 1.5253 | 1.5303 | 1.5303 | -0.017 (-1.07%) | 2,410,301 |
