| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | CNY | 1.675 | 1.675 | 1.6182 | 1.6361 | 1.6361 | -0.039 (-2.32%) | 4,516,172 |
| 13 Apr 2004 | CNY | 1.7128 | 1.7228 | 1.673 | 1.675 | 1.675 | -0.038 (-2.21%) | 3,630,013 |
| 12 Apr 2004 | CNY | 1.7009 | 1.7258 | 1.6829 | 1.7128 | 1.7128 | +0.012 (+0.70%) | 3,572,171 |
| 9 Apr 2004 | CNY | 1.7496 | 1.7686 | 1.6849 | 1.7009 | 1.7009 | -0.049 (-2.78%) | 7,082,956 |
| 8 Apr 2004 | CNY | 1.7138 | 1.7516 | 1.7028 | 1.7496 | 1.7496 | +0.007 (+0.40%) | 6,007,545 |
| 7 Apr 2004 | CNY | 1.8024 | 1.8074 | 1.7287 | 1.7427 | 1.7427 | -0.042 (-2.34%) | 6,600,025 |
| 6 Apr 2004 | CNY | 1.8124 | 1.8124 | 1.7696 | 1.7845 | 1.7845 | -0.016 (-0.88%) | 6,364,278 |
| 5 Apr 2004 | CNY | 1.7785 | 1.8124 | 1.7576 | 1.8004 | 1.8004 | +0.042 (+2.38%) | 13,642,321 |
| 2 Apr 2004 | CNY | 1.7477 | 1.7656 | 1.7327 | 1.7586 | 1.7586 | +0.014 (+0.80%) | 4,547,012 |
| 1 Apr 2004 | CNY | 1.7427 | 1.7726 | 1.7327 | 1.7447 | 1.7447 | +0.014 (+0.81%) | 8,313,717 |
| 31 Mar 2004 | CNY | 1.6939 | 1.7875 | 1.6939 | 1.7307 | 1.7307 | +0.078 (+4.69%) | 21,509,791 |
| 29 Mar 2004 | CNY | 1.663 | 1.6899 | 1.6491 | 1.6531 | 1.6531 | +0.001 (+0.06%) | 7,633,058 |
| 26 Mar 2004 | CNY | 1.6112 | 1.661 | 1.6072 | 1.6521 | 1.6521 | +0.046 (+2.85%) | 7,615,455 |
| 25 Mar 2004 | CNY | 1.5784 | 1.6092 | 1.5784 | 1.6063 | 1.6063 | +0.003 (+0.19%) | 2,605,324 |
| 24 Mar 2004 | CNY | 1.5933 | 1.6222 | 1.5883 | 1.6033 | 1.6033 | +0.002 (+0.12%) | 4,219,209 |
| 23 Mar 2004 | CNY | 1.6122 | 1.6122 | 1.5833 | 1.6013 | 1.6013 | -0.006 (-0.37%) | 2,146,313 |
| 22 Mar 2004 | CNY | 1.6132 | 1.6152 | 1.5824 | 1.6072 | 1.6072 | -0.008 (-0.50%) | 3,557,952 |
| 19 Mar 2004 | CNY | 1.5913 | 1.6162 | 1.5734 | 1.6152 | 1.6152 | +0.023 (+1.44%) | 3,641,341 |
| 18 Mar 2004 | CNY | 1.5993 | 1.6122 | 1.5814 | 1.5923 | 1.5923 | -0.007 (-0.44%) | 4,059,401 |
| 17 Mar 2004 | CNY | 1.6132 | 1.6232 | 1.5903 | 1.5993 | 1.5993 | -0.014 (-0.86%) | 4,227,052 |
| 16 Mar 2004 | CNY | 1.6381 | 1.6471 | 1.6082 | 1.6132 | 1.6132 | -0.02 (-1.22%) | 4,337,344 |
| 15 Mar 2004 | CNY | 1.6242 | 1.6481 | 1.6132 | 1.6331 | 1.6331 | +0.011 (+0.67%) | 5,094,975 |
| 12 Mar 2004 | CNY | 1.6003 | 1.672 | 1.6003 | 1.6222 | 1.6222 | +0.022 (+1.37%) | 11,204,999 |
| 11 Mar 2004 | CNY | 1.5913 | 1.6063 | 1.5784 | 1.6003 | 1.6003 | +0.01 (+0.63%) | 3,547,759 |
| 10 Mar 2004 | CNY | 1.5634 | 1.5913 | 1.5535 | 1.5903 | 1.5903 | +0.038 (+2.43%) | 3,013,724 |
| 9 Mar 2004 | CNY | 1.5684 | 1.5933 | 1.5515 | 1.5525 | 1.5525 | -0.014 (-0.89%) | 2,167,924 |
| 8 Mar 2004 | CNY | 1.6162 | 1.6371 | 1.5634 | 1.5664 | 1.5664 | -0.046 (-2.84%) | 3,559,900 |
| 5 Mar 2004 | CNY | 1.6033 | 1.6262 | 1.5953 | 1.6122 | 1.6122 | +0.005 (+0.31%) | 5,348,125 |
| 4 Mar 2004 | CNY | 1.6033 | 1.6172 | 1.5634 | 1.6072 | 1.6072 | +0.001 (+0.06%) | 5,876,155 |
| 3 Mar 2004 | CNY | 1.6531 | 1.6531 | 1.5983 | 1.6063 | 1.6063 | -0.051 (-3.06%) | 4,641,999 |
