| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | CNY | 7.3188 | 7.442 | 7.2536 | 7.3841 | 7.3841 | +0.051 (+0.69%) | 261,261 |
| 29 Apr 2004 | CNY | 7.6087 | 7.6087 | 7.3044 | 7.3333 | 7.3333 | -0.239 (-3.16%) | 421,888 |
| 28 Apr 2004 | CNY | 7.7391 | 7.7391 | 7.5507 | 7.5725 | 7.5725 | -0.123 (-1.60%) | 433,782 |
| 27 Apr 2004 | CNY | 7.7681 | 7.8913 | 7.6449 | 7.6957 | 7.6957 | -0.072 (-0.93%) | 410,853 |
| 26 Apr 2004 | CNY | 7.7536 | 7.8696 | 7.7029 | 7.7681 | 7.7681 | -0.007 (-0.09%) | 331,769 |
| 23 Apr 2004 | CNY | 8.1159 | 8.1232 | 7.6957 | 7.7754 | 7.7754 | -0.435 (-5.29%) | 677,429 |
| 22 Apr 2004 | CNY | 8.1159 | 8.2319 | 8.0797 | 8.2101 | 8.2101 | +0.116 (+1.43%) | 424,896 |
| 21 Apr 2004 | CNY | 8.2101 | 8.3623 | 8.0507 | 8.0942 | 8.0942 | -0.102 (-1.24%) | 623,657 |
| 20 Apr 2004 | CNY | 8.2826 | 8.5145 | 8.1739 | 8.1957 | 8.1957 | -0.203 (-2.42%) | 739,139 |
| 19 Apr 2004 | CNY | 8.5362 | 8.5507 | 8.2971 | 8.3986 | 8.3986 | -0.101 (-1.19%) | 1,167,917 |
| 16 Apr 2004 | CNY | 8.4275 | 8.8986 | 8.4058 | 8.5 | 8.5 | +0.283 (+3.44%) | 4,032,372 |
| 15 Apr 2004 | CNY | 8.1232 | 8.2754 | 8.1232 | 8.2174 | 8.2174 | +0.152 (+1.89%) | 904,857 |
| 14 Apr 2004 | CNY | 8.1159 | 8.2464 | 7.9493 | 8.0652 | 8.0652 | -0.051 (-0.62%) | 715,280 |
| 13 Apr 2004 | CNY | 7.971 | 8.1449 | 7.971 | 8.1159 | 8.1159 | +0.167 (+2.10%) | 505,720 |
| 12 Apr 2004 | CNY | 8.058 | 8.0797 | 7.913 | 7.9493 | 7.9493 | -0.123 (-1.53%) | 899,370 |
| 9 Apr 2004 | CNY | 8.3261 | 8.4058 | 8.0435 | 8.0725 | 8.0725 | -0.254 (-3.05%) | 893,679 |
| 8 Apr 2004 | CNY | 8.4275 | 8.5362 | 8.3188 | 8.3261 | 8.3261 | -0.101 (-1.20%) | 826,647 |
| 7 Apr 2004 | CNY | 8.558 | 8.5652 | 8.4058 | 8.4275 | 8.4275 | -0.138 (-1.61%) | 593,359 |
| 6 Apr 2004 | CNY | 8.4203 | 8.587 | 8.4203 | 8.5652 | 8.5652 | +0.145 (+1.72%) | 791,332 |
| 5 Apr 2004 | CNY | 8.4348 | 8.5145 | 8.3768 | 8.4203 | 8.4203 | 0.0 (0.0%) | 636,324 |
| 2 Apr 2004 | CNY | 8.5217 | 8.5507 | 8.3478 | 8.4203 | 8.4203 | -0.072 (-0.85%) | 732,135 |
| 1 Apr 2004 | CNY | 8.4928 | 8.5507 | 8.3913 | 8.4928 | 8.4928 | 0.0 (0.0%) | 618,055 |
| 31 Mar 2004 | CNY | 8.6232 | 8.6232 | 8.3913 | 8.4928 | 8.4928 | -0.123 (-1.43%) | 1,589,493 |
| 30 Mar 2004 | CNY | 8.4058 | 8.6812 | 8.3913 | 8.6159 | 8.6159 | +0.254 (+3.03%) | 2,784,565 |
| 29 Mar 2004 | CNY | 8.3696 | 8.4493 | 8.2609 | 8.3623 | 8.3623 | 0.0 (0.0%) | 858,992 |
| 26 Mar 2004 | CNY | 8.3116 | 8.3696 | 8.2246 | 8.3623 | 8.3623 | +0.051 (+0.61%) | 1,076,150 |
| 25 Mar 2004 | CNY | 8.0435 | 8.4203 | 8.0435 | 8.3116 | 8.3116 | +0.29 (+3.61%) | 2,107,527 |
| 24 Mar 2004 | CNY | 8.029 | 8.1015 | 7.9855 | 8.0217 | 8.0217 | -0.007 (-0.09%) | 433,072 |
| 23 Mar 2004 | CNY | 8.1304 | 8.1304 | 7.971 | 8.029 | 8.029 | -0.08 (-0.98%) | 490,551 |
| 22 Mar 2004 | CNY | 8.0797 | 8.1594 | 8.0073 | 8.1087 | 8.1087 | -0.007 (-0.09%) | 298,833 |
