| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 1.4514 | 1.4514 | 1.4356 | 1.4409 | 1.4409 | -0.004 (-0.29%) | 1,084,168 |
| 14 May 2004 | CNY | 1.4734 | 1.4734 | 1.4367 | 1.4451 | 1.4451 | -0.028 (-1.92%) | 1,861,802 |
| 13 May 2004 | CNY | 1.4964 | 1.4964 | 1.4723 | 1.4734 | 1.4734 | -0.018 (-1.19%) | 1,110,707 |
| 12 May 2004 | CNY | 1.465 | 1.4922 | 1.4461 | 1.4912 | 1.4912 | +0.024 (+1.64%) | 2,349,917 |
| 11 May 2004 | CNY | 1.465 | 1.4723 | 1.4147 | 1.4671 | 1.4671 | -0.021 (-1.40%) | 1,843,642 |
| 10 May 2004 | CNY | 1.488 | 1.488 | 1.488 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 7 May 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.4776 | 1.5058 | 1.4702 | 1.488 | 1.488 | +0.016 (+1.07%) | 1,674,906 |
| 29 Apr 2004 | CNY | 1.4943 | 1.5048 | 1.4702 | 1.4723 | 1.4723 | -0.025 (-1.68%) | 2,314,628 |
| 28 Apr 2004 | CNY | 1.4115 | 1.509 | 1.4115 | 1.4975 | 1.4975 | +0.035 (+2.37%) | 2,880,984 |
| 27 Apr 2004 | CNY | 1.5111 | 1.5268 | 1.4618 | 1.4629 | 1.4629 | -0.058 (-3.79%) | 4,744,686 |
| 26 Apr 2004 | CNY | 1.5394 | 1.5635 | 1.4859 | 1.5205 | 1.5205 | -0.026 (-1.69%) | 3,203,331 |
| 23 Apr 2004 | CNY | 1.5865 | 1.5928 | 1.5415 | 1.5467 | 1.5467 | -0.046 (-2.89%) | 2,436,280 |
| 22 Apr 2004 | CNY | 1.5719 | 1.597 | 1.5656 | 1.5928 | 1.5928 | +0.021 (+1.33%) | 1,583,973 |
| 21 Apr 2004 | CNY | 1.5614 | 1.5918 | 1.5561 | 1.5719 | 1.5719 | +0.006 (+0.40%) | 1,938,794 |
| 20 Apr 2004 | CNY | 1.5624 | 1.5876 | 1.5499 | 1.5656 | 1.5656 | +0.002 (+0.13%) | 1,957,164 |
| 19 Apr 2004 | CNY | 1.5907 | 1.5928 | 1.5624 | 1.5635 | 1.5635 | -0.028 (-1.78%) | 2,646,317 |
| 16 Apr 2004 | CNY | 1.6148 | 1.6316 | 1.5457 | 1.5918 | 1.5918 | -0.021 (-1.30%) | 5,050,609 |
| 15 Apr 2004 | CNY | 1.6484 | 1.6557 | 1.6117 | 1.6127 | 1.6127 | -0.039 (-2.35%) | 3,088,149 |
| 14 Apr 2004 | CNY | 1.6452 | 1.6735 | 1.6148 | 1.6515 | 1.6515 | -0.001 (-0.07%) | 4,667,141 |
| 13 Apr 2004 | CNY | 1.685 | 1.6903 | 1.6505 | 1.6526 | 1.6526 | -0.032 (-1.92%) | 4,168,128 |
| 12 Apr 2004 | CNY | 1.6714 | 1.7018 | 1.6463 | 1.685 | 1.685 | +0.002 (+0.12%) | 5,892,476 |
| 9 Apr 2004 | CNY | 1.727 | 1.7573 | 1.6767 | 1.6829 | 1.6829 | -0.048 (-2.79%) | 8,944,926 |
| 8 Apr 2004 | CNY | 1.7081 | 1.7437 | 1.6892 | 1.7312 | 1.7312 | +0.017 (+0.98%) | 7,860,576 |
| 7 Apr 2004 | CNY | 1.728 | 1.7584 | 1.7091 | 1.7144 | 1.7144 | -0.014 (-0.79%) | 8,802,748 |
| 6 Apr 2004 | CNY | 1.7815 | 1.7815 | 1.7165 | 1.728 | 1.728 | -0.062 (-3.45%) | 20,222,612 |
