| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | CNY | 1.5127 | 1.5327 | 1.5015 | 1.5149 | 1.5149 | 0.0 (0.0%) | 811,185 |
| 29 Apr 2004 | CNY | 1.546 | 1.5527 | 1.5015 | 1.5149 | 1.5149 | -0.031 (-2.01%) | 958,891 |
| 28 Apr 2004 | CNY | 1.5171 | 1.5505 | 1.5127 | 1.546 | 1.546 | +0.011 (+0.72%) | 982,226 |
| 27 Apr 2004 | CNY | 1.546 | 1.5505 | 1.5305 | 1.5349 | 1.5349 | -0.007 (-0.43%) | 805,144 |
| 26 Apr 2004 | CNY | 1.5661 | 1.5772 | 1.5371 | 1.5416 | 1.5416 | -0.027 (-1.70%) | 1,066,308 |
| 23 Apr 2004 | CNY | 1.5927 | 1.595 | 1.5661 | 1.5683 | 1.5683 | -0.029 (-1.81%) | 966,960 |
| 22 Apr 2004 | CNY | 1.6172 | 1.6172 | 1.5772 | 1.5972 | 1.5972 | +0.02 (+1.27%) | 572,489 |
| 20 Apr 2004 | CNY | 1.5683 | 1.5927 | 1.5683 | 1.5772 | 1.5772 | -0.002 (-0.14%) | 844,685 |
| 19 Apr 2004 | CNY | 1.5972 | 1.5972 | 1.5705 | 1.5794 | 1.5794 | -0.013 (-0.84%) | 881,413 |
| 16 Apr 2004 | CNY | 1.6128 | 1.6306 | 1.5594 | 1.5927 | 1.5927 | -0.02 (-1.25%) | 2,256,376 |
| 15 Apr 2004 | CNY | 1.6417 | 1.6617 | 1.6061 | 1.6128 | 1.6128 | -0.033 (-2.02%) | 1,652,473 |
| 14 Apr 2004 | CNY | 1.6039 | 1.6506 | 1.6039 | 1.6461 | 1.6461 | +0.036 (+2.21%) | 2,891,441 |
| 13 Apr 2004 | CNY | 1.6328 | 1.6372 | 1.6083 | 1.6105 | 1.6105 | -0.016 (-0.96%) | 1,921,783 |
| 12 Apr 2004 | CNY | 1.6128 | 1.6595 | 1.5927 | 1.6261 | 1.6261 | +0.013 (+0.82%) | 1,828,279 |
| 9 Apr 2004 | CNY | 1.6684 | 1.7084 | 1.6016 | 1.6128 | 1.6128 | -0.047 (-2.81%) | 3,724,964 |
| 8 Apr 2004 | CNY | 1.6839 | 1.6884 | 1.6528 | 1.6595 | 1.6595 | -0.024 (-1.45%) | 2,736,372 |
| 7 Apr 2004 | CNY | 1.7195 | 1.7195 | 1.6817 | 1.6839 | 1.6839 | -0.036 (-2.07%) | 3,464,155 |
| 6 Apr 2004 | CNY | 1.7017 | 1.7218 | 1.6817 | 1.7195 | 1.7195 | +0.018 (+1.05%) | 4,323,500 |
| 5 Apr 2004 | CNY | 1.6573 | 1.7017 | 1.6016 | 1.7017 | 1.7017 | +0.047 (+2.82%) | 5,257,698 |
| 2 Apr 2004 | CNY | 1.6439 | 1.655 | 1.6372 | 1.655 | 1.655 | +0.015 (+0.95%) | 2,975,159 |
| 1 Apr 2004 | CNY | 1.635 | 1.6484 | 1.6239 | 1.6395 | 1.6395 | +0.007 (+0.41%) | 2,779,892 |
| 31 Mar 2004 | CNY | 1.5972 | 1.635 | 1.5905 | 1.6328 | 1.6328 | +0.042 (+2.66%) | 3,376,665 |
| 30 Mar 2004 | CNY | 1.5838 | 1.5927 | 1.5727 | 1.5905 | 1.5905 | +0.002 (+0.14%) | 1,204,659 |
| 29 Mar 2004 | CNY | 1.6105 | 1.6105 | 1.5861 | 1.5883 | 1.5883 | -0.022 (-1.38%) | 1,313,722 |
| 26 Mar 2004 | CNY | 1.5994 | 1.6172 | 1.595 | 1.6105 | 1.6105 | +0.015 (+0.97%) | 896,126 |
| 25 Mar 2004 | CNY | 1.6039 | 1.6239 | 1.5794 | 1.595 | 1.595 | -0.024 (-1.51%) | 1,621,490 |
| 24 Mar 2004 | CNY | 1.6261 | 1.6417 | 1.6016 | 1.6194 | 1.6194 | -0.007 (-0.41%) | 2,036,591 |
| 23 Mar 2004 | CNY | 1.6128 | 1.6328 | 1.6061 | 1.6261 | 1.6261 | +0.007 (+0.41%) | 2,142,044 |
| 22 Mar 2004 | CNY | 1.5927 | 1.6194 | 1.5927 | 1.6194 | 1.6194 | +0.02 (+1.25%) | 2,441,325 |
| 19 Mar 2004 | CNY | 1.5794 | 1.6016 | 1.5638 | 1.5994 | 1.5994 | +0.02 (+1.27%) | 1,398,505 |
