| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | CNY | 1.353 | 1.3864 | 1.353 | 1.3758 | 1.3758 | +0.024 (+1.80%) | 6,118,180 |
| 26 May 2004 | CNY | 1.3485 | 1.3636 | 1.3455 | 1.3515 | 1.3515 | -0.002 (-0.11%) | 4,998,576 |
| 25 May 2004 | CNY | 1.3773 | 1.3818 | 1.3515 | 1.353 | 1.353 | -0.024 (-1.76%) | 5,913,072 |
| 24 May 2004 | CNY | 1.3758 | 1.3879 | 1.3712 | 1.3773 | 1.3773 | +0.003 (+0.23%) | 3,463,416 |
| 21 May 2004 | CNY | 1.3682 | 1.3773 | 1.3652 | 1.3742 | 1.3742 | +0.006 (+0.44%) | 3,114,262 |
| 20 May 2004 | CNY | 1.3727 | 1.3894 | 1.3667 | 1.3682 | 1.3682 | -0.006 (-0.44%) | 5,124,609 |
| 19 May 2004 | CNY | 1.3803 | 1.3818 | 1.3591 | 1.3742 | 1.3742 | -0.005 (-0.33%) | 12,158,044 |
| 18 May 2004 | CNY | 1.3712 | 1.3864 | 1.3349 | 1.3788 | 1.3788 | +0.008 (+0.55%) | 10,701,240 |
| 17 May 2004 | CNY | 1.4015 | 1.4015 | 1.3667 | 1.3712 | 1.3712 | -0.033 (-2.37%) | 7,239,771 |
| 14 May 2004 | CNY | 1.4227 | 1.4242 | 1.4015 | 1.4045 | 1.4045 | -0.018 (-1.28%) | 5,244,129 |
| 13 May 2004 | CNY | 1.4303 | 1.4318 | 1.4091 | 1.4227 | 1.4227 | -0.006 (-0.43%) | 5,871,650 |
| 12 May 2004 | CNY | 1.403 | 1.4288 | 1.4015 | 1.4288 | 1.4288 | +0.03 (+2.17%) | 5,686,843 |
| 11 May 2004 | CNY | 1.397 | 1.4061 | 1.3894 | 1.3985 | 1.3985 | +0.002 (+0.11%) | 3,996,841 |
| 10 May 2004 | CNY | 1.4258 | 1.4333 | 1.3955 | 1.397 | 1.397 | -0.027 (-1.91%) | 5,833,119 |
| 30 Apr 2004 | CNY | 1.4076 | 1.4318 | 1.4 | 1.4242 | 1.4242 | +0.017 (+1.18%) | 9,452,335 |
| 29 Apr 2004 | CNY | 1.4667 | 1.4727 | 1.4045 | 1.4076 | 1.4076 | -0.07 (-4.72%) | 14,405,080 |
| 28 Apr 2004 | CNY | 1.4546 | 1.4879 | 1.45 | 1.4773 | 1.4773 | +0.017 (+1.14%) | 12,013,141 |
| 27 Apr 2004 | CNY | 1.4515 | 1.4758 | 1.447 | 1.4606 | 1.4606 | +0.009 (+0.63%) | 11,026,501 |
| 26 Apr 2004 | CNY | 1.447 | 1.4667 | 1.4394 | 1.4515 | 1.4515 | +0.004 (+0.31%) | 5,243,132 |
| 23 Apr 2004 | CNY | 1.4697 | 1.4712 | 1.447 | 1.447 | 1.447 | -0.021 (-1.44%) | 7,806,031 |
| 22 Apr 2004 | CNY | 1.453 | 1.4697 | 1.4515 | 1.4682 | 1.4682 | +0.018 (+1.26%) | 8,609,165 |
| 21 Apr 2004 | CNY | 1.4485 | 1.4742 | 1.4485 | 1.45 | 1.45 | -0.002 (-0.10%) | 8,907,802 |
| 20 Apr 2004 | CNY | 1.4818 | 1.4909 | 1.447 | 1.4515 | 1.4515 | -0.032 (-2.14%) | 12,869,023 |
| 19 Apr 2004 | CNY | 1.4773 | 1.5045 | 1.4621 | 1.4833 | 1.4833 | +0.011 (+0.72%) | 13,691,370 |
| 16 Apr 2004 | CNY | 1.4697 | 1.4894 | 1.4515 | 1.4727 | 1.4727 | -0.002 (-0.10%) | 13,443,104 |
| 15 Apr 2004 | CNY | 1.4939 | 1.5121 | 1.4727 | 1.4742 | 1.4742 | -0.027 (-1.82%) | 11,315,119 |
| 14 Apr 2004 | CNY | 1.497 | 1.5227 | 1.4818 | 1.5015 | 1.5015 | +0.004 (+0.30%) | 16,892,257 |
| 13 Apr 2004 | CNY | 1.5152 | 1.5273 | 1.4955 | 1.497 | 1.497 | -0.018 (-1.20%) | 16,811,051 |
| 12 Apr 2004 | CNY | 1.5288 | 1.5303 | 1.5015 | 1.5152 | 1.5152 | -0.02 (-1.28%) | 20,959,527 |
| 9 Apr 2004 | CNY | 1.5485 | 1.5818 | 1.5227 | 1.5349 | 1.5349 | -0.024 (-1.55%) | 43,774,090 |
