| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | CNY | 2.8966 | 2.9483 | 2.8908 | 2.9081 | 2.9081 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.8966 | 2.9483 | 2.8908 | 2.9081 | 2.9081 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.8966 | 2.9483 | 2.8908 | 2.9081 | 2.9081 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.8966 | 2.9483 | 2.8908 | 2.9081 | 2.9081 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.8966 | 2.9483 | 2.8908 | 2.9081 | 2.9081 | -0.006 (-0.20%) | 209,670 |
| 29 Apr 2004 | CNY | 2.9598 | 2.9828 | 2.9138 | 2.9138 | 2.9138 | -0.063 (-2.12%) | 282,455 |
| 28 Apr 2004 | CNY | 2.8908 | 2.9943 | 2.8908 | 2.977 | 2.977 | +0.058 (+1.97%) | 484,462 |
| 27 Apr 2004 | CNY | 3.1035 | 3.1035 | 2.9195 | 2.9195 | 2.9195 | -0.155 (-5.05%) | 539,226 |
| 26 Apr 2004 | CNY | 3.092 | 3.1494 | 3.046 | 3.0747 | 3.0747 | -0.011 (-0.37%) | 268,830 |
| 23 Apr 2004 | CNY | 3.1839 | 3.1839 | 3.0805 | 3.0862 | 3.0862 | -0.121 (-3.76%) | 250,246 |
| 22 Apr 2004 | CNY | 3.2471 | 3.2586 | 3.1437 | 3.2069 | 3.2069 | -0.063 (-1.93%) | 354,481 |
| 21 Apr 2004 | CNY | 3.3333 | 3.3333 | 3.2184 | 3.2701 | 3.2701 | +0.098 (+3.08%) | 647,280 |
| 20 Apr 2004 | CNY | 3.1609 | 3.2126 | 3.1035 | 3.1724 | 3.1724 | +0.017 (+0.55%) | 343,129 |
| 19 Apr 2004 | CNY | 3.1724 | 3.1782 | 3.0977 | 3.1552 | 3.1552 | -0.006 (-0.18%) | 254,736 |
| 16 Apr 2004 | CNY | 3.1552 | 3.2069 | 3.0575 | 3.1609 | 3.1609 | +0.006 (+0.18%) | 380,190 |
| 15 Apr 2004 | CNY | 3.1322 | 3.2529 | 3.1322 | 3.1552 | 3.1552 | -0.092 (-2.83%) | 451,777 |
| 14 Apr 2004 | CNY | 3.3046 | 3.3218 | 3.2126 | 3.2471 | 3.2471 | -0.075 (-2.25%) | 478,152 |
| 13 Apr 2004 | CNY | 3.3333 | 3.3851 | 3.3161 | 3.3218 | 3.3218 | -0.006 (-0.17%) | 448,448 |
| 12 Apr 2004 | CNY | 3.2931 | 3.3678 | 3.2701 | 3.3276 | 3.3276 | -0.006 (-0.17%) | 552,625 |
| 9 Apr 2004 | CNY | 3.4943 | 3.523 | 3.3218 | 3.3333 | 3.3333 | -0.149 (-4.29%) | 1,107,569 |
| 8 Apr 2004 | CNY | 3.4828 | 3.5345 | 3.4483 | 3.4828 | 3.4828 | 0.0 (0.0%) | 1,067,448 |
| 7 Apr 2004 | CNY | 3.5172 | 3.5402 | 3.477 | 3.4828 | 3.4828 | -0.034 (-0.98%) | 1,025,834 |
| 6 Apr 2004 | CNY | 3.4483 | 3.5517 | 3.4138 | 3.5172 | 3.5172 | +0.086 (+2.51%) | 1,707,763 |
| 5 Apr 2004 | CNY | 3.431 | 3.4483 | 3.3793 | 3.431 | 3.431 | +0.017 (+0.50%) | 1,079,732 |
| 2 Apr 2004 | CNY | 3.3621 | 3.431 | 3.3621 | 3.4138 | 3.4138 | +0.052 (+1.54%) | 1,129,063 |
| 1 Apr 2004 | CNY | 3.3621 | 3.3851 | 3.3161 | 3.3621 | 3.3621 | +0.006 (+0.17%) | 705,726 |
| 31 Mar 2004 | CNY | 3.3103 | 3.3563 | 3.3103 | 3.3563 | 3.3563 | +0.052 (+1.56%) | 665,497 |
| 30 Mar 2004 | CNY | 3.3621 | 3.3793 | 3.2759 | 3.3046 | 3.3046 | -0.052 (-1.54%) | 787,242 |
| 29 Mar 2004 | CNY | 3.3851 | 3.4195 | 3.3333 | 3.3563 | 3.3563 | +0.023 (+0.69%) | 858,484 |
| 26 Mar 2004 | CNY | 3.3908 | 3.3908 | 3.3046 | 3.3333 | 3.3333 | -0.069 (-2.03%) | 1,094,183 |
