| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 6.7692 | 7.3077 | 6.7692 | 7.2692 | 7.2692 | +0.115 (+1.61%) | 255,789 |
| 28 Apr 2004 | CNY | 6.8231 | 7.1769 | 6.4231 | 7.1539 | 7.1539 | +0.062 (+0.87%) | 539,808 |
| 27 Apr 2004 | CNY | 7.4 | 7.4 | 6.9846 | 7.0923 | 7.0923 | -0.669 (-8.62%) | 689,929 |
| 26 Apr 2004 | CNY | 8.3769 | 8.6077 | 7.7231 | 7.7615 | 7.7615 | -0.823 (-9.59%) | 467,759 |
| 23 Apr 2004 | CNY | 8.6923 | 8.7 | 8.5385 | 8.5846 | 8.5846 | -0.031 (-0.36%) | 133,835 |
| 22 Apr 2004 | CNY | 8.6231 | 9 | 8.6154 | 8.6154 | 8.6154 | -0.008 (-0.09%) | 301,405 |
| 21 Apr 2004 | CNY | 8.7077 | 8.8385 | 8.6 | 8.6231 | 8.6231 | -0.169 (-1.92%) | 486,720 |
| 20 Apr 2004 | CNY | 8.6231 | 8.9154 | 8.5462 | 8.7923 | 8.7923 | -0.023 (-0.26%) | 459,589 |
| 19 Apr 2004 | CNY | 8.9154 | 8.9154 | 8.6154 | 8.8154 | 8.8154 | -0.154 (-1.71%) | 151,530 |
| 16 Apr 2004 | CNY | 9.0769 | 9.0769 | 8.6539 | 8.9692 | 8.9692 | -0.154 (-1.69%) | 981,474 |
| 15 Apr 2004 | CNY | 8.6385 | 9.4615 | 8.5769 | 9.1231 | 9.1231 | +0.485 (+5.61%) | 708,264 |
| 14 Apr 2004 | CNY | 9.2308 | 9.2308 | 8.5462 | 8.6385 | 8.6385 | -0.615 (-6.65%) | 362,642 |
| 13 Apr 2004 | CNY | 9.6154 | 9.7154 | 9.1462 | 9.2539 | 9.2539 | -0.515 (-5.27%) | 556,740 |
| 12 Apr 2004 | CNY | 10.1692 | 10.1846 | 9.4462 | 9.7692 | 9.7692 | -0.4 (-3.93%) | 700,116 |
| 9 Apr 2004 | CNY | 9.7308 | 10.6769 | 9.7308 | 10.1692 | 10.1692 | +0.462 (+4.75%) | 1,962,104 |
| 8 Apr 2004 | CNY | 8.8462 | 9.7077 | 8.8462 | 9.7077 | 9.7077 | +0.885 (+10.03%) | 780,284 |
| 7 Apr 2004 | CNY | 8.8308 | 8.8462 | 8.7539 | 8.8231 | 8.8231 | +0.069 (+0.79%) | 84,838 |
| 6 Apr 2004 | CNY | 8.5846 | 8.7692 | 8.5846 | 8.7539 | 8.7539 | +0.177 (+2.06%) | 129,153 |
| 5 Apr 2004 | CNY | 8.7692 | 8.7692 | 8.5385 | 8.5769 | 8.5769 | -0.185 (-2.11%) | 117,916 |
| 2 Apr 2004 | CNY | 8.6539 | 8.7615 | 8.6308 | 8.7615 | 8.7615 | +0.061 (+0.71%) | 61,295 |
| 1 Apr 2004 | CNY | 8.5154 | 8.7231 | 8.5154 | 8.7 | 8.7 | +0.154 (+1.80%) | 46,716 |
| 31 Mar 2004 | CNY | 8.7308 | 8.7692 | 8.5 | 8.5462 | 8.5462 | -0.115 (-1.33%) | 107,001 |
| 30 Mar 2004 | CNY | 8.8692 | 8.9692 | 8.4615 | 8.6615 | 8.6615 | -0.2 (-2.26%) | 93,030 |
| 29 Mar 2004 | CNY | 9.0154 | 9.2308 | 8.8462 | 8.8615 | 8.8615 | -0.154 (-1.71%) | 184,342 |
| 26 Mar 2004 | CNY | 9.1539 | 9.1923 | 9 | 9.0154 | 9.0154 | -0.061 (-0.68%) | 38,255 |
| 25 Mar 2004 | CNY | 9.3385 | 9.3615 | 8.9385 | 9.0769 | 9.0769 | -0.262 (-2.80%) | 71,297 |
| 24 Mar 2004 | CNY | 9.3462 | 9.4 | 9.3308 | 9.3385 | 9.3385 | +0.008 (+0.08%) | 105,155 |
| 23 Mar 2004 | CNY | 9.3077 | 9.3539 | 9.2462 | 9.3308 | 9.3308 | +0.1 (+1.08%) | 142,134 |
| 22 Mar 2004 | CNY | 9.0769 | 9.2308 | 8.9231 | 9.2308 | 9.2308 | +0.185 (+2.04%) | 122,379 |
| 19 Mar 2004 | CNY | 9.0385 | 9.0692 | 8.9077 | 9.0462 | 9.0462 | -0.023 (-0.25%) | 92,794 |
