| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | CNY | 1.1019 | 1.1058 | 1.0769 | 1.0808 | 1.0808 | -0.013 (-1.22%) | 1,289,600 |
| 21 May 2004 | CNY | 1.1039 | 1.1077 | 1.0846 | 1.0942 | 1.0942 | -0.01 (-0.88%) | 727,828 |
| 20 May 2004 | CNY | 1.0962 | 1.1173 | 1.0923 | 1.1039 | 1.1039 | +0.004 (+0.35%) | 1,606,077 |
| 19 May 2004 | CNY | 1.1039 | 1.1077 | 1.0885 | 1.1 | 1.1 | +0.006 (+0.53%) | 1,515,410 |
| 18 May 2004 | CNY | 1.075 | 1.1 | 1.0731 | 1.0942 | 1.0942 | +0.021 (+1.97%) | 1,057,752 |
| 17 May 2004 | CNY | 1.0692 | 1.0865 | 1.0577 | 1.0731 | 1.0731 | +0.004 (+0.36%) | 943,139 |
| 14 May 2004 | CNY | 1.0865 | 1.0865 | 1.0673 | 1.0692 | 1.0692 | -0.01 (-0.90%) | 2,415,764 |
| 13 May 2004 | CNY | 1.1039 | 1.1039 | 1.0769 | 1.0789 | 1.0789 | -0.025 (-2.26%) | 1,870,388 |
| 12 May 2004 | CNY | 1.0789 | 1.1039 | 1.075 | 1.1039 | 1.1039 | +0.025 (+2.32%) | 984,261 |
| 11 May 2004 | CNY | 1.0827 | 1.0846 | 1.0654 | 1.0789 | 1.0789 | -0.008 (-0.70%) | 1,439,474 |
| 10 May 2004 | CNY | 1.1135 | 1.1135 | 1.0808 | 1.0865 | 1.0865 | -0.027 (-2.42%) | 1,125,800 |
| 30 Apr 2004 | CNY | 1.1154 | 1.125 | 1.0981 | 1.1135 | 1.1135 | +0.008 (+0.70%) | 918,304 |
| 29 Apr 2004 | CNY | 1.125 | 1.1269 | 1.1039 | 1.1058 | 1.1058 | -0.019 (-1.71%) | 1,764,370 |
| 28 Apr 2004 | CNY | 1.1135 | 1.1346 | 1.0981 | 1.125 | 1.125 | +0.015 (+1.39%) | 1,635,899 |
| 27 Apr 2004 | CNY | 1.1192 | 1.1404 | 1.1058 | 1.1096 | 1.1096 | -0.017 (-1.54%) | 1,431,554 |
| 26 Apr 2004 | CNY | 1.1154 | 1.1346 | 1.1154 | 1.1269 | 1.1269 | +0.004 (+0.34%) | 1,468,058 |
| 23 Apr 2004 | CNY | 1.1692 | 1.1692 | 1.1192 | 1.1231 | 1.1231 | -0.054 (-4.57%) | 4,901,384 |
| 22 Apr 2004 | CNY | 1.1731 | 1.1789 | 1.1539 | 1.1769 | 1.1769 | +0.01 (+0.82%) | 2,175,586 |
| 21 Apr 2004 | CNY | 1.1865 | 1.1904 | 1.1596 | 1.1673 | 1.1673 | -0.021 (-1.78%) | 2,413,054 |
| 20 Apr 2004 | CNY | 1.1673 | 1.1904 | 1.1654 | 1.1885 | 1.1885 | +0.021 (+1.82%) | 2,584,400 |
| 19 Apr 2004 | CNY | 1.1962 | 1.2058 | 1.1596 | 1.1673 | 1.1673 | -0.027 (-2.25%) | 4,429,464 |
| 16 Apr 2004 | CNY | 1.2404 | 1.2519 | 1.1539 | 1.1942 | 1.1942 | -0.046 (-3.72%) | 8,890,949 |
| 15 Apr 2004 | CNY | 1.2596 | 1.2789 | 1.2269 | 1.2404 | 1.2404 | -0.023 (-1.83%) | 16,768,226 |
| 14 Apr 2004 | CNY | 1.1962 | 1.2808 | 1.1635 | 1.2635 | 1.2635 | +0.081 (+6.83%) | 16,070,147 |
| 13 Apr 2004 | CNY | 1.1731 | 1.2019 | 1.1712 | 1.1827 | 1.1827 | +0.011 (+0.98%) | 3,781,544 |
| 12 Apr 2004 | CNY | 1.1731 | 1.1827 | 1.1558 | 1.1712 | 1.1712 | -0.002 (-0.16%) | 2,296,200 |
| 9 Apr 2004 | CNY | 1.2212 | 1.2231 | 1.1654 | 1.1731 | 1.1731 | -0.05 (-4.09%) | 4,292,220 |
| 8 Apr 2004 | CNY | 1.2115 | 1.2385 | 1.2115 | 1.2231 | 1.2231 | +0.013 (+1.12%) | 6,345,970 |
| 7 Apr 2004 | CNY | 1.2173 | 1.2212 | 1.1981 | 1.2096 | 1.2096 | -0.008 (-0.63%) | 3,838,634 |
| 6 Apr 2004 | CNY | 1.2212 | 1.2212 | 1.1981 | 1.2173 | 1.2173 | 0.0 (0.0%) | 4,166,656 |
