| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 1.375 | 1.4119 | 1.375 | 1.4106 | 1.4106 | +0.032 (+2.28%) | 732,779 |
| 17 May 2004 | CNY | 1.3955 | 1.3955 | 1.3682 | 1.3791 | 1.3791 | -0.037 (-2.61%) | 1,733,663 |
| 13 May 2004 | CNY | 1.427 | 1.427 | 1.4092 | 1.4161 | 1.4161 | -0.011 (-0.76%) | 1,232,567 |
| 12 May 2004 | CNY | 1.3996 | 1.427 | 1.3901 | 1.427 | 1.427 | +0.036 (+2.56%) | 2,075,882 |
| 11 May 2004 | CNY | 1.3942 | 1.4065 | 1.3818 | 1.3914 | 1.3914 | +0.004 (+0.30%) | 1,706,919 |
| 10 May 2004 | CNY | 1.4503 | 1.4503 | 1.3818 | 1.3873 | 1.3873 | -0.051 (-3.52%) | 2,655,390 |
| 30 Apr 2004 | CNY | 1.427 | 1.4434 | 1.4188 | 1.4379 | 1.4379 | +0.011 (+0.76%) | 2,055,292 |
| 29 Apr 2004 | CNY | 1.4598 | 1.4598 | 1.4202 | 1.427 | 1.427 | -0.036 (-2.43%) | 3,288,722 |
| 28 Apr 2004 | CNY | 1.4352 | 1.4639 | 1.4065 | 1.4626 | 1.4626 | +0.027 (+1.91%) | 2,511,401 |
| 27 Apr 2004 | CNY | 1.4776 | 1.4968 | 1.4243 | 1.4352 | 1.4352 | -0.044 (-2.96%) | 5,700,047 |
| 26 Apr 2004 | CNY | 1.505 | 1.5269 | 1.4749 | 1.479 | 1.479 | -0.03 (-1.99%) | 3,957,569 |
| 23 Apr 2004 | CNY | 1.5392 | 1.546 | 1.5036 | 1.5091 | 1.5091 | -0.033 (-2.13%) | 1,961,458 |
| 22 Apr 2004 | CNY | 1.5146 | 1.5665 | 1.5132 | 1.5419 | 1.5419 | +0.029 (+1.90%) | 2,517,884 |
| 21 Apr 2004 | CNY | 1.5146 | 1.5296 | 1.505 | 1.5132 | 1.5132 | +0.001 (+0.09%) | 2,798,816 |
| 20 Apr 2004 | CNY | 1.5159 | 1.5282 | 1.5036 | 1.5118 | 1.5118 | -0.004 (-0.27%) | 1,771,963 |
| 19 Apr 2004 | CNY | 1.5187 | 1.5433 | 1.5146 | 1.5159 | 1.5159 | -0.011 (-0.72%) | 1,926,674 |
| 16 Apr 2004 | CNY | 1.5063 | 1.5378 | 1.4899 | 1.5269 | 1.5269 | +0.019 (+1.27%) | 2,835,997 |
| 15 Apr 2004 | CNY | 1.5241 | 1.5323 | 1.5063 | 1.5077 | 1.5077 | -0.016 (-1.08%) | 3,012,994 |
| 14 Apr 2004 | CNY | 1.5529 | 1.5693 | 1.5118 | 1.5241 | 1.5241 | -0.026 (-1.68%) | 4,509,704 |
| 13 Apr 2004 | CNY | 1.5665 | 1.5912 | 1.546 | 1.5501 | 1.5501 | -0.023 (-1.48%) | 4,042,551 |
| 12 Apr 2004 | CNY | 1.5597 | 1.5789 | 1.5501 | 1.5734 | 1.5734 | +0.008 (+0.52%) | 3,717,714 |
| 9 Apr 2004 | CNY | 1.609 | 1.6172 | 1.5597 | 1.5652 | 1.5652 | -0.044 (-2.72%) | 8,199,191 |
| 8 Apr 2004 | CNY | 1.6418 | 1.6418 | 1.5966 | 1.609 | 1.609 | -0.038 (-2.33%) | 8,363,828 |
| 6 Apr 2004 | CNY | 1.6391 | 1.6787 | 1.635 | 1.6473 | 1.6473 | +0.012 (+0.75%) | 10,024,634 |
| 5 Apr 2004 | CNY | 1.6213 | 1.6363 | 1.5884 | 1.635 | 1.635 | +0.021 (+1.28%) | 10,271,433 |
| 2 Apr 2004 | CNY | 1.6076 | 1.6281 | 1.598 | 1.6144 | 1.6144 | +0.007 (+0.42%) | 5,516,362 |
| 1 Apr 2004 | CNY | 1.609 | 1.6185 | 1.5953 | 1.6076 | 1.6076 | +0.007 (+0.42%) | 4,286,945 |
| 31 Mar 2004 | CNY | 1.6062 | 1.6281 | 1.5871 | 1.6008 | 1.6008 | -0.004 (-0.26%) | 6,898,488 |
| 30 Mar 2004 | CNY | 1.5857 | 1.6117 | 1.5775 | 1.6049 | 1.6049 | +0.027 (+1.74%) | 6,700,236 |
| 29 Mar 2004 | CNY | 1.5665 | 1.5925 | 1.5529 | 1.5775 | 1.5775 | +0.01 (+0.61%) | 6,205,616 |
