| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 4.5417 | 4.599 | 4.4375 | 4.4635 | 4.4635 | -0.089 (-1.95%) | 486,144 |
| 28 Apr 2004 | CNY | 4.4792 | 4.5677 | 4.4323 | 4.5521 | 4.5521 | +0.057 (+1.27%) | 498,240 |
| 27 Apr 2004 | CNY | 4.5625 | 4.6198 | 4.4688 | 4.4948 | 4.4948 | -0.078 (-1.71%) | 484,608 |
| 26 Apr 2004 | CNY | 4.5833 | 4.6406 | 4.4896 | 4.5729 | 4.5729 | -0.016 (-0.34%) | 537,523 |
| 23 Apr 2004 | CNY | 4.6354 | 4.6823 | 4.5573 | 4.5885 | 4.5885 | +0.01 (+0.23%) | 552,153 |
| 22 Apr 2004 | CNY | 4.5313 | 4.5938 | 4.4792 | 4.5781 | 4.5781 | +0.057 (+1.27%) | 662,054 |
| 21 Apr 2004 | CNY | 4.5573 | 4.6302 | 4.4948 | 4.5208 | 4.5208 | -0.042 (-0.91%) | 620,736 |
| 20 Apr 2004 | CNY | 4.5938 | 4.6302 | 4.526 | 4.5625 | 4.5625 | -0.005 (-0.11%) | 745,150 |
| 19 Apr 2004 | CNY | 4.5573 | 4.6406 | 4.5208 | 4.5677 | 4.5677 | -0.005 (-0.11%) | 620,774 |
| 16 Apr 2004 | CNY | 4.4271 | 4.5833 | 4.3646 | 4.5729 | 4.5729 | +0.115 (+2.57%) | 683,658 |
| 15 Apr 2004 | CNY | 4.5573 | 4.6354 | 4.4583 | 4.4583 | 4.4583 | -0.094 (-2.06%) | 703,680 |
| 14 Apr 2004 | CNY | 4.6615 | 4.7135 | 4.5104 | 4.5521 | 4.5521 | -0.115 (-2.46%) | 732,633 |
| 13 Apr 2004 | CNY | 4.6875 | 4.7604 | 4.625 | 4.6667 | 4.6667 | -0.031 (-0.66%) | 799,718 |
| 12 Apr 2004 | CNY | 4.7396 | 4.7604 | 4.6094 | 4.6979 | 4.6979 | -0.026 (-0.55%) | 832,665 |
| 9 Apr 2004 | CNY | 4.8333 | 4.8594 | 4.6927 | 4.724 | 4.724 | -0.109 (-2.26%) | 909,674 |
| 8 Apr 2004 | CNY | 4.8385 | 4.8698 | 4.7656 | 4.8333 | 4.8333 | -0.005 (-0.11%) | 930,746 |
| 7 Apr 2004 | CNY | 4.8073 | 4.8438 | 4.7708 | 4.8385 | 4.8385 | +0.021 (+0.43%) | 986,133 |
| 6 Apr 2004 | CNY | 4.7188 | 4.8333 | 4.6667 | 4.8177 | 4.8177 | +0.099 (+2.10%) | 1,153,921 |
| 5 Apr 2004 | CNY | 4.6771 | 4.7396 | 4.6198 | 4.7188 | 4.7188 | +0.042 (+0.89%) | 967,008 |
| 2 Apr 2004 | CNY | 4.6823 | 4.6875 | 4.6042 | 4.6771 | 4.6771 | -0.005 (-0.11%) | 1,067,020 |
| 1 Apr 2004 | CNY | 4.7135 | 4.724 | 4.5938 | 4.6823 | 4.6823 | -0.021 (-0.44%) | 1,008,293 |
| 31 Mar 2004 | CNY | 4.6719 | 4.7135 | 4.5885 | 4.7031 | 4.7031 | +0.052 (+1.12%) | 998,242 |
| 30 Mar 2004 | CNY | 4.7292 | 4.7656 | 4.5833 | 4.651 | 4.651 | -0.089 (-1.87%) | 1,020,529 |
| 29 Mar 2004 | CNY | 4.8698 | 4.901 | 4.7135 | 4.7396 | 4.7396 | -0.135 (-2.78%) | 756,864 |
| 26 Mar 2004 | CNY | 4.8958 | 4.9271 | 4.8021 | 4.875 | 4.875 | 0.0 (0.0%) | 927,744 |
| 25 Mar 2004 | CNY | 4.8958 | 4.9063 | 4.8177 | 4.875 | 4.875 | 0.0 (0.0%) | 796,963 |
| 24 Mar 2004 | CNY | 4.8438 | 4.9063 | 4.7969 | 4.875 | 4.875 | +0.016 (+0.32%) | 823,372 |
| 23 Mar 2004 | CNY | 4.8958 | 4.9271 | 4.8177 | 4.8594 | 4.8594 | -0.042 (-0.85%) | 787,009 |
| 22 Mar 2004 | CNY | 4.8906 | 4.9635 | 4.8438 | 4.901 | 4.901 | -0.016 (-0.32%) | 781,766 |
| 19 Mar 2004 | CNY | 4.7917 | 4.9479 | 4.7708 | 4.9167 | 4.9167 | +0.125 (+2.61%) | 943,374 |
