| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | CNY | 1.1606 | 1.1901 | 1.1606 | 1.1866 | 1.1866 | +0.028 (+2.40%) | 1,438,424 |
| 11 May 2004 | CNY | 1.1554 | 1.171 | 1.1502 | 1.1588 | 1.1588 | +0.003 (+0.29%) | 1,501,118 |
| 10 May 2004 | CNY | 1.1883 | 1.2022 | 1.1519 | 1.1554 | 1.1554 | -0.035 (-2.92%) | 2,594,754 |
| 7 May 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 1.197 | 1.2022 | 1.1796 | 1.1901 | 1.1901 | +0.002 (+0.15%) | 2,665,057 |
| 29 Apr 2004 | CNY | 1.1814 | 1.2057 | 1.1814 | 1.1883 | 1.1883 | +0.007 (+0.58%) | 8,896,891 |
| 28 Apr 2004 | CNY | 1.164 | 1.1831 | 1.1536 | 1.1814 | 1.1814 | +0.005 (+0.44%) | 2,331,422 |
| 27 Apr 2004 | CNY | 1.2022 | 1.2057 | 1.1536 | 1.1762 | 1.1762 | -0.019 (-1.60%) | 2,457,612 |
| 26 Apr 2004 | CNY | 1.1814 | 1.197 | 1.1796 | 1.1953 | 1.1953 | +0.014 (+1.18%) | 5,275,064 |
| 23 Apr 2004 | CNY | 1.1796 | 1.2022 | 1.1744 | 1.1814 | 1.1814 | +0.016 (+1.34%) | 8,609,788 |
| 22 Apr 2004 | CNY | 1.1571 | 1.1658 | 1.1467 | 1.1658 | 1.1658 | +0.007 (+0.60%) | 2,075,625 |
| 21 Apr 2004 | CNY | 1.1762 | 1.1796 | 1.1554 | 1.1588 | 1.1588 | -0.017 (-1.48%) | 1,989,885 |
| 20 Apr 2004 | CNY | 1.1658 | 1.1935 | 1.1623 | 1.1762 | 1.1762 | +0.01 (+0.89%) | 1,439,657 |
| 19 Apr 2004 | CNY | 1.1762 | 1.2057 | 1.1623 | 1.1658 | 1.1658 | +0.004 (+0.30%) | 3,006,980 |
| 16 Apr 2004 | CNY | 1.1762 | 1.1796 | 1.1363 | 1.1623 | 1.1623 | -0.019 (-1.62%) | 3,294,084 |
| 15 Apr 2004 | CNY | 1.1311 | 1.197 | 1.1311 | 1.1814 | 1.1814 | -0.005 (-0.44%) | 5,416,408 |
| 14 Apr 2004 | CNY | 1.2091 | 1.2091 | 1.1623 | 1.1866 | 1.1866 | -0.022 (-1.86%) | 3,989,512 |
| 13 Apr 2004 | CNY | 1.197 | 1.223 | 1.1901 | 1.2091 | 1.2091 | +0.009 (+0.72%) | 4,291,742 |
| 12 Apr 2004 | CNY | 1.2126 | 1.2126 | 1.1883 | 1.2005 | 1.2005 | -0.017 (-1.42%) | 7,850,634 |
| 9 Apr 2004 | CNY | 1.2681 | 1.2837 | 1.2143 | 1.2178 | 1.2178 | -0.049 (-3.84%) | 6,093,303 |
| 8 Apr 2004 | CNY | 1.2803 | 1.282 | 1.2647 | 1.2664 | 1.2664 | -0.014 (-1.09%) | 4,152,819 |
| 7 Apr 2004 | CNY | 1.2542 | 1.2837 | 1.2456 | 1.2803 | 1.2803 | +0.023 (+1.80%) | 8,586,609 |
| 6 Apr 2004 | CNY | 1.2508 | 1.2577 | 1.2438 | 1.2577 | 1.2577 | +0.007 (+0.55%) | 3,872,004 |
| 5 Apr 2004 | CNY | 1.2681 | 1.2716 | 1.2386 | 1.2508 | 1.2508 | -0.017 (-1.36%) | 5,037,494 |
| 2 Apr 2004 | CNY | 1.2612 | 1.2768 | 1.2594 | 1.2681 | 1.2681 | +0.007 (+0.55%) | 5,456,499 |
| 1 Apr 2004 | CNY | 1.2577 | 1.2647 | 1.249 | 1.2612 | 1.2612 | +0.005 (+0.41%) | 3,107,651 |
