| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | CNY | 6.9014 | 6.9451 | 6.8577 | 6.8926 | 6.8926 | +0.009 (+0.13%) | 172,426 |
| 29 Apr 2004 | CNY | 6.9887 | 6.9887 | 6.814 | 6.8839 | 6.8839 | -0.096 (-1.38%) | 248,409 |
| 28 Apr 2004 | CNY | 6.9014 | 6.9887 | 6.8926 | 6.98 | 6.98 | +0.087 (+1.27%) | 319,793 |
| 27 Apr 2004 | CNY | 6.9451 | 6.9451 | 6.8839 | 6.8926 | 6.8926 | -0.087 (-1.25%) | 292,871 |
| 26 Apr 2004 | CNY | 6.5607 | 7.0674 | 6.5607 | 6.98 | 6.98 | +0.018 (+0.25%) | 516,574 |
| 23 Apr 2004 | CNY | 6.98 | 7.0324 | 6.8926 | 6.9625 | 6.9625 | -0.018 (-0.25%) | 366,047 |
| 22 Apr 2004 | CNY | 6.9451 | 7.0324 | 6.8839 | 6.98 | 6.98 | +0.009 (+0.12%) | 303,414 |
| 21 Apr 2004 | CNY | 6.9101 | 6.9887 | 6.6306 | 6.9713 | 6.9713 | -0.009 (-0.12%) | 616,488 |
| 20 Apr 2004 | CNY | 6.8926 | 7.0062 | 6.8577 | 6.98 | 6.98 | -0.009 (-0.12%) | 243,615 |
| 19 Apr 2004 | CNY | 6.8752 | 7.0062 | 6.7703 | 6.9887 | 6.9887 | +0.026 (+0.38%) | 415,320 |
| 16 Apr 2004 | CNY | 6.9451 | 6.98 | 6.5519 | 6.9625 | 6.9625 | -0.052 (-0.75%) | 969,036 |
| 15 Apr 2004 | CNY | 7.3556 | 7.3556 | 6.5694 | 7.0149 | 7.0149 | -0.288 (-3.95%) | 1,795,113 |
| 14 Apr 2004 | CNY | 7.2508 | 7.3819 | 7.2159 | 7.3032 | 7.3032 | 0.0 (0.0%) | 396,332 |
| 13 Apr 2004 | CNY | 7.4779 | 7.5915 | 7.2071 | 7.3032 | 7.3032 | -0.183 (-2.45%) | 460,191 |
| 12 Apr 2004 | CNY | 7.6002 | 7.6439 | 7.3819 | 7.4867 | 7.4867 | -0.122 (-1.61%) | 437,962 |
| 9 Apr 2004 | CNY | 7.8623 | 7.8711 | 7.5828 | 7.609 | 7.609 | -0.271 (-3.44%) | 698,590 |
| 8 Apr 2004 | CNY | 7.9235 | 7.9934 | 7.8449 | 7.8798 | 7.8798 | -0.035 (-0.44%) | 820,134 |
| 7 Apr 2004 | CNY | 8.0196 | 8.0283 | 7.8711 | 7.9147 | 7.9147 | -0.087 (-1.09%) | 723,905 |
| 6 Apr 2004 | CNY | 8.0021 | 8.037 | 7.8623 | 8.0021 | 8.0021 | +0.009 (+0.11%) | 716,653 |
| 5 Apr 2004 | CNY | 7.775 | 7.9934 | 7.7313 | 7.9934 | 7.9934 | +0.253 (+3.27%) | 1,002,396 |
| 2 Apr 2004 | CNY | 7.775 | 7.775 | 7.6614 | 7.74 | 7.74 | -0.035 (-0.45%) | 535,990 |
| 1 Apr 2004 | CNY | 7.7051 | 7.8274 | 7.6439 | 7.775 | 7.775 | +0.044 (+0.57%) | 398,843 |
| 31 Mar 2004 | CNY | 7.7226 | 7.775 | 7.6002 | 7.7313 | 7.7313 | +0.114 (+1.49%) | 303,105 |
| 30 Mar 2004 | CNY | 7.6177 | 7.6963 | 7.5566 | 7.6177 | 7.6177 | 0.0 (0.0%) | 324,715 |
| 29 Mar 2004 | CNY | 7.8798 | 7.906 | 7.609 | 7.6177 | 7.6177 | -0.253 (-3.22%) | 625,565 |
| 26 Mar 2004 | CNY | 7.8012 | 7.941 | 7.775 | 7.8711 | 7.8711 | +0.079 (+1.01%) | 977,747 |
| 25 Mar 2004 | CNY | 7.6876 | 7.8012 | 7.5566 | 7.7924 | 7.7924 | +0.192 (+2.53%) | 843,645 |
| 24 Mar 2004 | CNY | 7.8623 | 7.8973 | 7.5216 | 7.6002 | 7.6002 | -0.262 (-3.33%) | 1,334,926 |
| 23 Mar 2004 | CNY | 8.0458 | 8.0458 | 7.8536 | 7.8623 | 7.8623 | -0.183 (-2.28%) | 1,105,957 |
| 22 Mar 2004 | CNY | 7.9497 | 8.0807 | 7.9147 | 8.0458 | 8.0458 | +0.131 (+1.66%) | 1,074,833 |
