| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 1.7724 | 1.7724 | 1.734 | 1.7372 | 1.7372 | -0.026 (-1.45%) | 699,301 |
| 12 May 2004 | CNY | 1.7212 | 1.7692 | 1.7051 | 1.7628 | 1.7628 | +0.061 (+3.58%) | 1,178,389 |
| 11 May 2004 | CNY | 1.7147 | 1.7244 | 1.6699 | 1.7019 | 1.7019 | -0.016 (-0.94%) | 867,235 |
| 10 May 2004 | CNY | 1.7724 | 1.7724 | 1.7083 | 1.718 | 1.718 | -0.045 (-2.54%) | 821,243 |
| 30 Apr 2004 | CNY | 1.7789 | 1.7917 | 1.75 | 1.7628 | 1.7628 | -0.003 (-0.18%) | 973,748 |
| 29 Apr 2004 | CNY | 1.7789 | 1.7917 | 1.7628 | 1.766 | 1.766 | -0.013 (-0.73%) | 945,372 |
| 28 Apr 2004 | CNY | 1.7564 | 1.7917 | 1.734 | 1.7789 | 1.7789 | +0.016 (+0.91%) | 1,814,501 |
| 27 Apr 2004 | CNY | 1.8237 | 1.8301 | 1.7532 | 1.7628 | 1.7628 | -0.054 (-3.00%) | 2,258,568 |
| 26 Apr 2004 | CNY | 1.8269 | 1.843 | 1.8109 | 1.8173 | 1.8173 | -0.003 (-0.18%) | 957,737 |
| 23 Apr 2004 | CNY | 1.8686 | 1.8846 | 1.8205 | 1.8205 | 1.8205 | -0.054 (-2.91%) | 1,983,474 |
| 22 Apr 2004 | CNY | 1.875 | 1.891 | 1.8462 | 1.875 | 1.875 | +0.061 (+3.36%) | 2,534,663 |
| 21 Apr 2004 | CNY | 1.843 | 1.843 | 1.7981 | 1.8141 | 1.8141 | -0.01 (-0.53%) | 1,611,008 |
| 20 Apr 2004 | CNY | 1.8654 | 1.8846 | 1.8013 | 1.8237 | 1.8237 | -0.045 (-2.40%) | 2,644,200 |
| 19 Apr 2004 | CNY | 1.9231 | 1.9359 | 1.8622 | 1.8686 | 1.8686 | -0.07 (-3.64%) | 3,639,118 |
| 16 Apr 2004 | CNY | 1.9744 | 2.0032 | 1.8718 | 1.9391 | 1.9391 | -0.019 (-0.98%) | 12,847,043 |
| 15 Apr 2004 | CNY | 1.9647 | 1.9872 | 1.9423 | 1.9583 | 1.9583 | -0.013 (-0.65%) | 7,865,108 |
| 14 Apr 2004 | CNY | 1.9327 | 1.9744 | 1.8878 | 1.9712 | 1.9712 | +0.038 (+1.99%) | 7,672,129 |
| 13 Apr 2004 | CNY | 1.8878 | 1.9519 | 1.8814 | 1.9327 | 1.9327 | +0.045 (+2.38%) | 3,994,723 |
| 12 Apr 2004 | CNY | 1.875 | 1.9071 | 1.8462 | 1.8878 | 1.8878 | +0.013 (+0.68%) | 2,994,301 |
| 9 Apr 2004 | CNY | 1.9391 | 1.9551 | 1.859 | 1.875 | 1.875 | -0.058 (-2.99%) | 4,716,578 |
| 8 Apr 2004 | CNY | 1.9423 | 1.9519 | 1.9295 | 1.9327 | 1.9327 | -0.016 (-0.82%) | 2,644,022 |
| 7 Apr 2004 | CNY | 1.9776 | 1.9872 | 1.9423 | 1.9487 | 1.9487 | -0.029 (-1.46%) | 3,631,558 |
| 6 Apr 2004 | CNY | 1.9744 | 1.9872 | 1.9551 | 1.9776 | 1.9776 | +0.003 (+0.16%) | 4,209,450 |
| 5 Apr 2004 | CNY | 1.9359 | 1.9744 | 1.9263 | 1.9744 | 1.9744 | +0.038 (+1.99%) | 5,811,062 |
| 2 Apr 2004 | CNY | 1.9487 | 1.9487 | 1.9167 | 1.9359 | 1.9359 | -0.003 (-0.17%) | 3,439,450 |
| 1 Apr 2004 | CNY | 1.9327 | 1.9455 | 1.9167 | 1.9391 | 1.9391 | +0.016 (+0.83%) | 3,252,325 |
| 31 Mar 2004 | CNY | 1.891 | 1.9263 | 1.8782 | 1.9231 | 1.9231 | +0.045 (+2.39%) | 2,607,511 |
| 30 Mar 2004 | CNY | 1.8686 | 1.8846 | 1.859 | 1.8782 | 1.8782 | +0.01 (+0.51%) | 1,691,408 |
| 29 Mar 2004 | CNY | 1.8846 | 1.8974 | 1.8654 | 1.8686 | 1.8686 | -0.022 (-1.18%) | 1,372,921 |
| 26 Mar 2004 | CNY | 1.8782 | 1.9006 | 1.875 | 1.891 | 1.891 | +0.01 (+0.51%) | 1,645,235 |
