| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 1.9841 | 2.0573 | 1.9773 | 2.0232 | 2.0232 | +0.029 (+1.45%) | 5,055,161 |
| 19 Apr 2004 | CNY | 2.013 | 2.0522 | 1.9875 | 1.9943 | 1.9943 | -0.019 (-0.93%) | 6,881,456 |
| 16 Apr 2004 | CNY | 1.9926 | 2.0266 | 1.9381 | 2.013 | 2.013 | -0.01 (-0.50%) | 7,620,157 |
| 15 Apr 2004 | CNY | 2.0845 | 2.1033 | 1.9125 | 2.0232 | 2.0232 | -0.054 (-2.62%) | 14,827,028 |
| 14 Apr 2004 | CNY | 2.1118 | 2.1186 | 2.0624 | 2.0777 | 2.0777 | -0.041 (-1.93%) | 7,794,268 |
| 13 Apr 2004 | CNY | 2.1969 | 2.2055 | 2.0999 | 2.1186 | 2.1186 | -0.082 (-3.72%) | 9,470,356 |
| 12 Apr 2004 | CNY | 2.0777 | 2.2123 | 2.0624 | 2.2004 | 2.2004 | +0.138 (+6.69%) | 14,397,066 |
| 9 Apr 2004 | CNY | 2.1254 | 2.1782 | 2.0539 | 2.0624 | 2.0624 | -0.068 (-3.20%) | 14,084,304 |
| 8 Apr 2004 | CNY | 2.0403 | 2.1765 | 2.0232 | 2.1305 | 2.1305 | +0.088 (+4.33%) | 15,205,489 |
| 7 Apr 2004 | CNY | 2.0948 | 2.0948 | 2.0352 | 2.042 | 2.042 | -0.056 (-2.68%) | 13,750,228 |
| 6 Apr 2004 | CNY | 2.0948 | 2.1118 | 2.0266 | 2.0982 | 2.0982 | +0.003 (+0.16%) | 16,537,407 |
| 5 Apr 2004 | CNY | 1.9211 | 2.0948 | 1.9211 | 2.0948 | 2.0948 | +0.191 (+10.02%) | 26,285,541 |
| 2 Apr 2004 | CNY | 1.8257 | 1.9245 | 1.8206 | 1.904 | 1.904 | +0.083 (+4.58%) | 20,131,859 |
| 1 Apr 2004 | CNY | 1.7882 | 1.8206 | 1.7559 | 1.8206 | 1.8206 | +0.036 (+2.01%) | 14,438,709 |
| 31 Mar 2004 | CNY | 1.8223 | 1.8223 | 1.7678 | 1.7848 | 1.7848 | +0.031 (+1.74%) | 29,678,631 |
| 30 Mar 2004 | CNY | 1.6894 | 1.7797 | 1.6639 | 1.7542 | 1.7542 | +0.075 (+4.47%) | 36,107,172 |
| 29 Mar 2004 | CNY | 1.6383 | 1.6997 | 1.6366 | 1.6792 | 1.6792 | +0.056 (+3.46%) | 20,759,713 |
| 26 Mar 2004 | CNY | 1.5259 | 1.6417 | 1.5259 | 1.623 | 1.623 | +0.097 (+6.36%) | 23,219,821 |
| 25 Mar 2004 | CNY | 1.5413 | 1.56 | 1.5174 | 1.5259 | 1.5259 | -0.021 (-1.33%) | 1,978,796 |
| 24 Mar 2004 | CNY | 1.5583 | 1.5668 | 1.5345 | 1.5464 | 1.5464 | -0.01 (-0.66%) | 4,446,537 |
| 23 Mar 2004 | CNY | 1.5515 | 1.5753 | 1.514 | 1.5566 | 1.5566 | +0.007 (+0.44%) | 5,699,174 |
| 22 Mar 2004 | CNY | 1.5021 | 1.5549 | 1.5021 | 1.5498 | 1.5498 | +0.027 (+1.79%) | 3,905,686 |
| 19 Mar 2004 | CNY | 1.5021 | 1.5276 | 1.4987 | 1.5225 | 1.5225 | +0.017 (+1.13%) | 2,000,081 |
| 18 Mar 2004 | CNY | 1.5328 | 1.543 | 1.5021 | 1.5055 | 1.5055 | -0.024 (-1.56%) | 5,547,835 |
| 17 Mar 2004 | CNY | 1.4749 | 1.5413 | 1.4663 | 1.5293 | 1.5293 | +0.043 (+2.86%) | 7,465,617 |
| 16 Mar 2004 | CNY | 1.4714 | 1.4868 | 1.4527 | 1.4868 | 1.4868 | +0.015 (+1.05%) | 2,269,027 |
| 15 Mar 2004 | CNY | 1.4629 | 1.4783 | 1.4493 | 1.4714 | 1.4714 | +0.009 (+0.58%) | 2,676,237 |
| 12 Mar 2004 | CNY | 1.4714 | 1.4885 | 1.4527 | 1.4629 | 1.4629 | -0.012 (-0.81%) | 1,676,398 |
| 11 Mar 2004 | CNY | 1.4663 | 1.4868 | 1.434 | 1.4749 | 1.4749 | +0.01 (+0.70%) | 1,847,268 |
| 10 Mar 2004 | CNY | 1.4391 | 1.4851 | 1.4255 | 1.4646 | 1.4646 | +0.024 (+1.65%) | 1,603,706 |
