| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 4.7154 | 4.7692 | 4.6923 | 4.7077 | 4.7077 | 0.0 (0.0%) | 251,095 |
| 14 May 2004 | CNY | 4.8077 | 4.8154 | 4.6923 | 4.7077 | 4.7077 | -0.092 (-1.92%) | 250,731 |
| 13 May 2004 | CNY | 4.8 | 4.8231 | 4.7692 | 4.8 | 4.8 | 0.0 (0.0%) | 146,508 |
| 12 May 2004 | CNY | 4.7154 | 4.8231 | 4.7154 | 4.8 | 4.8 | +0.108 (+2.30%) | 401,784 |
| 10 May 2004 | CNY | 4.8846 | 4.8846 | 4.6923 | 4.6923 | 4.6923 | -0.162 (-3.33%) | 252,844 |
| 30 Apr 2004 | CNY | 4.8077 | 4.9308 | 4.7769 | 4.8539 | 4.8539 | +0.031 (+0.64%) | 429,919 |
| 29 Apr 2004 | CNY | 4.9077 | 4.9462 | 4.8077 | 4.8231 | 4.8231 | -0.092 (-1.88%) | 399,551 |
| 28 Apr 2004 | CNY | 4.8692 | 4.9231 | 4.8462 | 4.9154 | 4.9154 | +0.031 (+0.63%) | 489,474 |
| 27 Apr 2004 | CNY | 4.9385 | 4.9846 | 4.8615 | 4.8846 | 4.8846 | -0.038 (-0.78%) | 384,462 |
| 26 Apr 2004 | CNY | 5.0077 | 5.0769 | 4.8846 | 4.9231 | 4.9231 | -0.162 (-3.18%) | 791,091 |
| 23 Apr 2004 | CNY | 5.1923 | 5.1923 | 5.0615 | 5.0846 | 5.0846 | -0.062 (-1.20%) | 396,175 |
| 22 Apr 2004 | CNY | 5.0769 | 5.1692 | 5.0769 | 5.1462 | 5.1462 | +0.038 (+0.75%) | 278,418 |
| 21 Apr 2004 | CNY | 5.1692 | 5.1846 | 5.0846 | 5.1077 | 5.1077 | -0.061 (-1.19%) | 372,045 |
| 20 Apr 2004 | CNY | 5.1462 | 5.1923 | 5.0692 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 442,276 |
| 19 Apr 2004 | CNY | 5.2 | 5.2385 | 5.0846 | 5.0923 | 5.0923 | -0.115 (-2.22%) | 533,143 |
| 16 Apr 2004 | CNY | 5.1539 | 5.2154 | 5.0615 | 5.2077 | 5.2077 | +0.046 (+0.90%) | 819,236 |
| 15 Apr 2004 | CNY | 5.2462 | 5.2692 | 5.1615 | 5.1615 | 5.1615 | -0.054 (-1.03%) | 412,205 |
| 14 Apr 2004 | CNY | 5.2615 | 5.3 | 5.1462 | 5.2154 | 5.2154 | -0.046 (-0.88%) | 841,540 |
| 13 Apr 2004 | CNY | 5.2923 | 5.3462 | 5.2539 | 5.2615 | 5.2615 | -0.031 (-0.58%) | 656,000 |
| 12 Apr 2004 | CNY | 5.3231 | 5.3231 | 5.2154 | 5.2923 | 5.2923 | -0.038 (-0.72%) | 896,035 |
| 9 Apr 2004 | CNY | 5.4308 | 5.4462 | 5.3077 | 5.3308 | 5.3308 | -0.085 (-1.56%) | 2,381,197 |
| 8 Apr 2004 | CNY | 5.4154 | 5.4462 | 5.3615 | 5.4154 | 5.4154 | 0.0 (0.0%) | 1,855,430 |
| 7 Apr 2004 | CNY | 5.5 | 5.5154 | 5.4154 | 5.4154 | 5.4154 | -0.085 (-1.54%) | 1,812,798 |
| 6 Apr 2004 | CNY | 5.4462 | 5.5 | 5.3923 | 5.5 | 5.5 | +0.061 (+1.13%) | 2,063,508 |
| 5 Apr 2004 | CNY | 5.4231 | 5.4615 | 5.3615 | 5.4385 | 5.4385 | +0.023 (+0.43%) | 1,952,756 |
| 2 Apr 2004 | CNY | 5.3692 | 5.4154 | 5.3462 | 5.4154 | 5.4154 | +0.061 (+1.15%) | 2,142,826 |
| 1 Apr 2004 | CNY | 5.3462 | 5.3769 | 5.3 | 5.3539 | 5.3539 | +0.023 (+0.43%) | 1,336,281 |
| 31 Mar 2004 | CNY | 5.2692 | 5.3615 | 5.2539 | 5.3308 | 5.3308 | +0.069 (+1.32%) | 1,372,913 |
| 30 Mar 2004 | CNY | 5.3077 | 5.3308 | 5.2154 | 5.2615 | 5.2615 | -0.046 (-0.87%) | 918,737 |
| 29 Mar 2004 | CNY | 5.2539 | 5.3462 | 5.2385 | 5.3077 | 5.3077 | +0.023 (+0.44%) | 1,079,969 |
