| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 1.4028 | 1.4484 | 1.3929 | 1.4464 | 1.4464 | +0.03 (+2.10%) | 957,353 |
| 14 May 2004 | CNY | 1.4524 | 1.4524 | 1.4147 | 1.4167 | 1.4167 | -0.04 (-2.73%) | 886,536 |
| 13 May 2004 | CNY | 1.4663 | 1.4663 | 1.4425 | 1.4564 | 1.4564 | -0.01 (-0.68%) | 951,048 |
| 12 May 2004 | CNY | 1.4306 | 1.4663 | 1.4187 | 1.4663 | 1.4663 | +0.036 (+2.50%) | 1,172,460 |
| 11 May 2004 | CNY | 1.4147 | 1.4385 | 1.4087 | 1.4306 | 1.4306 | +0.03 (+2.13%) | 1,250,474 |
| 10 May 2004 | CNY | 1.4722 | 1.4722 | 1.3988 | 1.4008 | 1.4008 | -0.073 (-4.98%) | 1,910,160 |
| 30 Apr 2004 | CNY | 1.4861 | 1.504 | 1.4564 | 1.4742 | 1.4742 | -0.004 (-0.27%) | 1,334,279 |
| 29 Apr 2004 | CNY | 1.5119 | 1.5198 | 1.4782 | 1.4782 | 1.4782 | -0.03 (-1.97%) | 1,152,154 |
| 28 Apr 2004 | CNY | 1.4841 | 1.5179 | 1.4841 | 1.5079 | 1.5079 | +0.018 (+1.19%) | 1,803,261 |
| 27 Apr 2004 | CNY | 1.5397 | 1.5456 | 1.4841 | 1.4901 | 1.4901 | -0.03 (-1.95%) | 2,217,096 |
| 26 Apr 2004 | CNY | 1.5615 | 1.5615 | 1.5099 | 1.5198 | 1.5198 | +0.006 (+0.39%) | 1,288,476 |
| 23 Apr 2004 | CNY | 1.5476 | 1.5556 | 1.5099 | 1.5139 | 1.5139 | -0.042 (-2.68%) | 1,814,873 |
| 22 Apr 2004 | CNY | 1.5377 | 1.5595 | 1.5377 | 1.5556 | 1.5556 | +0.014 (+0.90%) | 1,147,401 |
| 21 Apr 2004 | CNY | 1.5337 | 1.5595 | 1.5238 | 1.5417 | 1.5417 | +0.01 (+0.65%) | 1,824,510 |
| 20 Apr 2004 | CNY | 1.5437 | 1.5496 | 1.5278 | 1.5318 | 1.5318 | +0.004 (+0.26%) | 1,887,651 |
| 19 Apr 2004 | CNY | 1.5516 | 1.5556 | 1.5278 | 1.5278 | 1.5278 | -0.024 (-1.53%) | 2,029,129 |
| 16 Apr 2004 | CNY | 1.5496 | 1.5635 | 1.5079 | 1.5516 | 1.5516 | +0.002 (+0.13%) | 3,534,945 |
| 15 Apr 2004 | CNY | 1.5774 | 1.5913 | 1.5377 | 1.5496 | 1.5496 | -0.022 (-1.39%) | 2,926,476 |
| 14 Apr 2004 | CNY | 1.5913 | 1.6012 | 1.5516 | 1.5714 | 1.5714 | -0.02 (-1.25%) | 4,846,544 |
| 13 Apr 2004 | CNY | 1.623 | 1.6349 | 1.5873 | 1.5913 | 1.5913 | -0.028 (-1.72%) | 5,469,408 |
| 12 Apr 2004 | CNY | 1.6647 | 1.6647 | 1.5377 | 1.6191 | 1.6191 | -0.079 (-4.67%) | 8,718,706 |
| 9 Apr 2004 | CNY | 1.6925 | 1.7718 | 1.6925 | 1.6984 | 1.6984 | +0.002 (+0.12%) | 18,054,887 |
| 8 Apr 2004 | CNY | 1.6925 | 1.7044 | 1.6786 | 1.6964 | 1.6964 | 0.0 (0.0%) | 5,308,677 |
| 7 Apr 2004 | CNY | 1.7222 | 1.7282 | 1.6944 | 1.6964 | 1.6964 | -0.02 (-1.16%) | 4,883,074 |
| 6 Apr 2004 | CNY | 1.7064 | 1.7361 | 1.6925 | 1.7163 | 1.7163 | +0.008 (+0.47%) | 7,477,323 |
| 5 Apr 2004 | CNY | 1.6706 | 1.7103 | 1.6587 | 1.7083 | 1.7083 | +0.042 (+2.50%) | 9,961,504 |
| 2 Apr 2004 | CNY | 1.6528 | 1.6766 | 1.6468 | 1.6667 | 1.6667 | +0.018 (+1.09%) | 6,745,445 |
| 1 Apr 2004 | CNY | 1.625 | 1.6548 | 1.6191 | 1.6488 | 1.6488 | +0.024 (+1.46%) | 5,072,210 |
| 31 Mar 2004 | CNY | 1.6111 | 1.6329 | 1.5952 | 1.625 | 1.625 | +0.016 (+0.99%) | 3,070,458 |
| 30 Mar 2004 | CNY | 1.5972 | 1.6091 | 1.5814 | 1.6091 | 1.6091 | +0.012 (+0.75%) | 3,213,640 |
