| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 1.2959 | 1.3165 | 1.2826 | 1.2992 | 1.2992 | +0.003 (+0.21%) | 3,925,421 |
| 19 Apr 2004 | CNY | 1.3244 | 1.3278 | 1.2959 | 1.2965 | 1.2965 | -0.021 (-1.56%) | 6,240,405 |
| 16 Apr 2004 | CNY | 1.3078 | 1.3424 | 1.2699 | 1.3171 | 1.3171 | -0.017 (-1.24%) | 13,258,582 |
| 15 Apr 2004 | CNY | 1.3623 | 1.3822 | 1.3278 | 1.3337 | 1.3337 | -0.029 (-2.10%) | 7,826,720 |
| 14 Apr 2004 | CNY | 1.4035 | 1.4288 | 1.3457 | 1.3623 | 1.3623 | -0.044 (-3.16%) | 9,205,313 |
| 13 Apr 2004 | CNY | 1.4022 | 1.4261 | 1.4022 | 1.4068 | 1.4068 | +0.004 (+0.29%) | 7,664,804 |
| 12 Apr 2004 | CNY | 1.4268 | 1.4294 | 1.4009 | 1.4028 | 1.4028 | -0.037 (-2.59%) | 10,198,450 |
| 9 Apr 2004 | CNY | 1.5019 | 1.5191 | 1.4354 | 1.4401 | 1.4401 | -0.06 (-3.99%) | 13,149,107 |
| 8 Apr 2004 | CNY | 1.4653 | 1.5218 | 1.4467 | 1.4999 | 1.4999 | +0.033 (+2.27%) | 16,954,581 |
| 7 Apr 2004 | CNY | 1.5251 | 1.5251 | 1.464 | 1.4666 | 1.4666 | -0.045 (-2.99%) | 14,686,231 |
| 6 Apr 2004 | CNY | 1.5118 | 1.561 | 1.5065 | 1.5118 | 1.5118 | +0.001 (+0.04%) | 18,691,015 |
| 5 Apr 2004 | CNY | 1.452 | 1.567 | 1.452 | 1.5112 | 1.5112 | +0.066 (+4.55%) | 36,379,999 |
| 2 Apr 2004 | CNY | 1.4254 | 1.4474 | 1.4075 | 1.4454 | 1.4454 | +0.04 (+2.84%) | 12,078,156 |
| 1 Apr 2004 | CNY | 1.4022 | 1.4288 | 1.3955 | 1.4055 | 1.4055 | -0.004 (-0.28%) | 8,139,312 |
| 31 Mar 2004 | CNY | 1.4228 | 1.4288 | 1.3955 | 1.4095 | 1.4095 | -0.013 (-0.93%) | 12,703,732 |
| 30 Mar 2004 | CNY | 1.3437 | 1.4487 | 1.3437 | 1.4228 | 1.4228 | +0.082 (+6.10%) | 24,840,877 |
| 29 Mar 2004 | CNY | 1.3278 | 1.3816 | 1.3258 | 1.341 | 1.341 | +0.012 (+0.90%) | 12,841,511 |
| 26 Mar 2004 | CNY | 1.2892 | 1.3484 | 1.2892 | 1.3291 | 1.3291 | +0.041 (+3.20%) | 15,062,972 |
| 25 Mar 2004 | CNY | 1.2792 | 1.2919 | 1.2693 | 1.2879 | 1.2879 | +0.005 (+0.41%) | 3,367,366 |
| 24 Mar 2004 | CNY | 1.2839 | 1.3018 | 1.2739 | 1.2826 | 1.2826 | -0.001 (-0.05%) | 5,497,034 |
| 23 Mar 2004 | CNY | 1.2959 | 1.3018 | 1.2812 | 1.2832 | 1.2832 | -0.011 (-0.83%) | 4,023,910 |
| 22 Mar 2004 | CNY | 1.2959 | 1.3052 | 1.2759 | 1.2939 | 1.2939 | +0.006 (+0.47%) | 4,067,986 |
| 19 Mar 2004 | CNY | 1.2945 | 1.3058 | 1.2693 | 1.2879 | 1.2879 | -0.007 (-0.51%) | 7,958,616 |
| 18 Mar 2004 | CNY | 1.3291 | 1.3417 | 1.2925 | 1.2945 | 1.2945 | -0.033 (-2.51%) | 5,613,806 |
| 17 Mar 2004 | CNY | 1.3125 | 1.3424 | 1.3012 | 1.3278 | 1.3278 | +0.025 (+1.94%) | 4,957,021 |
| 16 Mar 2004 | CNY | 1.3244 | 1.3344 | 1.3018 | 1.3025 | 1.3025 | -0.023 (-1.71%) | 9,194,884 |
| 15 Mar 2004 | CNY | 1.3291 | 1.3344 | 1.2959 | 1.3251 | 1.3251 | -0.004 (-0.30%) | 10,077,991 |
| 12 Mar 2004 | CNY | 1.3457 | 1.3457 | 1.3231 | 1.3291 | 1.3291 | -0.017 (-1.23%) | 5,590,858 |
| 11 Mar 2004 | CNY | 1.3357 | 1.359 | 1.3218 | 1.3457 | 1.3457 | +0.016 (+1.20%) | 7,475,319 |
| 10 Mar 2004 | CNY | 1.3125 | 1.3344 | 1.3078 | 1.3297 | 1.3297 | +0.019 (+1.42%) | 6,038,461 |
