| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 1.4202 | 1.4298 | 1.396 | 1.404 | 1.404 | -0.011 (-0.80%) | 3,005,302 |
| 12 Apr 2004 | CNY | 1.425 | 1.425 | 1.396 | 1.4153 | 1.4153 | -0.011 (-0.79%) | 2,598,192 |
| 9 Apr 2004 | CNY | 1.4557 | 1.4831 | 1.4218 | 1.4266 | 1.4266 | -0.029 (-2.00%) | 2,979,952 |
| 8 Apr 2004 | CNY | 1.4831 | 1.4896 | 1.4524 | 1.4557 | 1.4557 | -0.034 (-2.28%) | 3,072,844 |
| 7 Apr 2004 | CNY | 1.4879 | 1.4976 | 1.4783 | 1.4896 | 1.4896 | +0.002 (+0.11%) | 3,276,139 |
| 6 Apr 2004 | CNY | 1.4686 | 1.4928 | 1.4637 | 1.4879 | 1.4879 | +0.019 (+1.31%) | 4,445,412 |
| 5 Apr 2004 | CNY | 1.4783 | 1.4815 | 1.4524 | 1.4686 | 1.4686 | -0.002 (-0.11%) | 3,408,013 |
| 2 Apr 2004 | CNY | 1.4379 | 1.4847 | 1.4363 | 1.4702 | 1.4702 | +0.031 (+2.13%) | 6,646,483 |
| 1 Apr 2004 | CNY | 1.4379 | 1.4476 | 1.4202 | 1.4395 | 1.4395 | +0.003 (+0.22%) | 2,473,140 |
| 31 Mar 2004 | CNY | 1.4153 | 1.4444 | 1.4121 | 1.4363 | 1.4363 | +0.024 (+1.71%) | 2,609,135 |
| 29 Mar 2004 | CNY | 1.4476 | 1.4557 | 1.4089 | 1.4121 | 1.4121 | -0.035 (-2.45%) | 2,553,577 |
| 26 Mar 2004 | CNY | 1.4492 | 1.4524 | 1.4282 | 1.4476 | 1.4476 | +0.006 (+0.45%) | 2,079,855 |
| 25 Mar 2004 | CNY | 1.4589 | 1.4686 | 1.4331 | 1.4411 | 1.4411 | -0.011 (-0.78%) | 2,061,575 |
| 24 Mar 2004 | CNY | 1.4363 | 1.4847 | 1.4347 | 1.4524 | 1.4524 | +0.016 (+1.12%) | 5,629,662 |
| 23 Mar 2004 | CNY | 1.4218 | 1.4395 | 1.4169 | 1.4363 | 1.4363 | +0.018 (+1.25%) | 2,674,136 |
| 22 Mar 2004 | CNY | 1.4089 | 1.4298 | 1.4056 | 1.4185 | 1.4185 | +0.006 (+0.45%) | 2,326,804 |
| 19 Mar 2004 | CNY | 1.3879 | 1.4169 | 1.3847 | 1.4121 | 1.4121 | +0.011 (+0.81%) | 2,539,542 |
| 18 Mar 2004 | CNY | 1.4363 | 1.4444 | 1.3911 | 1.4008 | 1.4008 | -0.035 (-2.47%) | 2,459,390 |
| 17 Mar 2004 | CNY | 1.4508 | 1.4508 | 1.425 | 1.4363 | 1.4363 | -0.016 (-1.11%) | 2,560,418 |
| 16 Mar 2004 | CNY | 1.4363 | 1.4621 | 1.4331 | 1.4524 | 1.4524 | +0.016 (+1.12%) | 3,052,395 |
| 15 Mar 2004 | CNY | 1.4331 | 1.4428 | 1.4121 | 1.4363 | 1.4363 | +0.013 (+0.91%) | 3,378,009 |
| 12 Mar 2004 | CNY | 1.4363 | 1.4428 | 1.4073 | 1.4234 | 1.4234 | -0.021 (-1.45%) | 2,494,710 |
| 11 Mar 2004 | CNY | 1.4218 | 1.4605 | 1.4121 | 1.4444 | 1.4444 | +0.024 (+1.70%) | 3,891,271 |
| 10 Mar 2004 | CNY | 1.3976 | 1.425 | 1.396 | 1.4202 | 1.4202 | +0.023 (+1.62%) | 2,136,243 |
| 9 Mar 2004 | CNY | 1.3976 | 1.4266 | 1.3879 | 1.3976 | 1.3976 | -0.015 (-1.03%) | 2,586,431 |
| 8 Mar 2004 | CNY | 1.4169 | 1.4363 | 1.404 | 1.4121 | 1.4121 | -0.002 (-0.11%) | 2,912,925 |
| 5 Mar 2004 | CNY | 1.4121 | 1.4411 | 1.404 | 1.4137 | 1.4137 | +0.008 (+0.58%) | 3,556,388 |
| 4 Mar 2004 | CNY | 1.3798 | 1.4121 | 1.3766 | 1.4056 | 1.4056 | +0.019 (+1.39%) | 2,190,431 |
| 3 Mar 2004 | CNY | 1.404 | 1.4282 | 1.3798 | 1.3863 | 1.3863 | -0.042 (-2.93%) | 2,650,150 |
| 2 Mar 2004 | CNY | 1.4315 | 1.4331 | 1.3976 | 1.4282 | 1.4282 | -0.003 (-0.23%) | 3,222,911 |
