| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 1.6593 | 1.6923 | 1.6447 | 1.6557 | 1.6557 | 0.0 (0.0%) | 1,069,141 |
| 13 May 2004 | CNY | 1.6813 | 1.7033 | 1.6447 | 1.6557 | 1.6557 | -0.026 (-1.52%) | 931,063 |
| 12 May 2004 | CNY | 1.6007 | 1.6813 | 1.5934 | 1.6813 | 1.6813 | +0.081 (+5.04%) | 2,264,335 |
| 11 May 2004 | CNY | 1.663 | 1.6667 | 1.5751 | 1.6007 | 1.6007 | -0.037 (-2.24%) | 755,939 |
| 10 May 2004 | CNY | 1.674 | 1.6777 | 1.6337 | 1.6374 | 1.6374 | -0.022 (-1.32%) | 687,168 |
| 30 Apr 2004 | CNY | 1.6484 | 1.685 | 1.6374 | 1.6593 | 1.6593 | -0.048 (-2.79%) | 1,310,735 |
| 29 Apr 2004 | CNY | 1.685 | 1.7399 | 1.663 | 1.707 | 1.707 | +0.029 (+1.75%) | 2,191,488 |
| 28 Apr 2004 | CNY | 1.641 | 1.696 | 1.63 | 1.6777 | 1.6777 | +0.029 (+1.78%) | 1,196,343 |
| 27 Apr 2004 | CNY | 1.6923 | 1.7436 | 1.6337 | 1.6484 | 1.6484 | -0.044 (-2.59%) | 1,844,388 |
| 26 Apr 2004 | CNY | 1.7216 | 1.8022 | 1.6703 | 1.6923 | 1.6923 | -0.066 (-3.75%) | 2,960,630 |
| 23 Apr 2004 | CNY | 1.8352 | 1.8791 | 1.7582 | 1.7582 | 1.7582 | -0.092 (-4.95%) | 3,352,611 |
| 22 Apr 2004 | CNY | 1.9524 | 1.9817 | 1.8425 | 1.8498 | 1.8498 | -0.088 (-4.54%) | 2,937,728 |
| 20 Apr 2004 | CNY | 1.9121 | 1.9707 | 1.9011 | 1.9377 | 1.9377 | +0.022 (+1.14%) | 1,794,923 |
| 19 Apr 2004 | CNY | 1.8791 | 1.9817 | 1.8791 | 1.9158 | 1.9158 | -0.037 (-1.87%) | 1,540,735 |
| 16 Apr 2004 | CNY | 2.044 | 2.0623 | 1.9524 | 1.9524 | 1.9524 | -0.102 (-4.99%) | 4,224,003 |
| 15 Apr 2004 | CNY | 2.0696 | 2.1245 | 2.0476 | 2.0549 | 2.0549 | -0.022 (-1.06%) | 4,008,707 |
| 14 Apr 2004 | CNY | 2.0586 | 2.1245 | 2.044 | 2.0769 | 2.0769 | +0.007 (+0.35%) | 4,831,024 |
| 13 Apr 2004 | CNY | 2.0256 | 2.1062 | 2.0073 | 2.0696 | 2.0696 | +0.059 (+2.91%) | 4,065,008 |
| 12 Apr 2004 | CNY | 1.9927 | 2.0696 | 1.978 | 2.011 | 2.011 | +0.015 (+0.74%) | 2,273,860 |
| 9 Apr 2004 | CNY | 2.0806 | 2.1172 | 1.9817 | 1.9963 | 1.9963 | -0.088 (-4.22%) | 4,204,145 |
| 8 Apr 2004 | CNY | 2.0879 | 2.1355 | 2.0733 | 2.0843 | 2.0843 | -0.004 (-0.17%) | 2,171,305 |
| 7 Apr 2004 | CNY | 2.0879 | 2.1282 | 2.0806 | 2.0879 | 2.0879 | -0.004 (-0.18%) | 3,147,419 |
| 6 Apr 2004 | CNY | 2.0952 | 2.0989 | 2.0513 | 2.0916 | 2.0916 | 0.0 (0.0%) | 2,072,400 |
| 5 Apr 2004 | CNY | 2.0476 | 2.1099 | 2.0073 | 2.0916 | 2.0916 | +0.044 (+2.15%) | 3,998,404 |
| 2 Apr 2004 | CNY | 2.0147 | 2.0879 | 2 | 2.0476 | 2.0476 | +0.026 (+1.27%) | 4,382,384 |
| 1 Apr 2004 | CNY | 2.0147 | 2.033 | 1.9854 | 2.022 | 2.022 | +0.015 (+0.73%) | 2,655,154 |
| 31 Mar 2004 | CNY | 1.956 | 2.033 | 1.9341 | 2.0073 | 2.0073 | +0.07 (+3.59%) | 5,016,527 |
| 30 Mar 2004 | CNY | 1.9158 | 1.956 | 1.9158 | 1.9377 | 1.9377 | +0.015 (+0.76%) | 1,148,920 |
| 29 Mar 2004 | CNY | 1.9194 | 1.9707 | 1.9048 | 1.9231 | 1.9231 | -0.026 (-1.31%) | 1,264,525 |
| 26 Mar 2004 | CNY | 1.9487 | 1.9854 | 1.9267 | 1.9487 | 1.9487 | +0.004 (+0.19%) | 2,191,644 |
