| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 1.2396 | 1.2396 | 1.1875 | 1.1917 | 1.1917 | -0.058 (-4.66%) | 3,432,187 |
| 23 Apr 2004 | CNY | 1.2396 | 1.2896 | 1.2396 | 1.25 | 1.25 | -0.054 (-4.16%) | 7,791,763 |
| 22 Apr 2004 | CNY | 1.3042 | 1.3042 | 1.3042 | 1.3042 | 1.3042 | -0.069 (-5.00%) | 561,120 |
| 21 Apr 2004 | CNY | 1.3729 | 1.3729 | 1.3729 | 1.3729 | 1.3729 | -0.073 (-5.04%) | 548,640 |
| 19 Apr 2004 | CNY | 1.4188 | 1.4688 | 1.4083 | 1.4458 | 1.4458 | +0.027 (+1.90%) | 1,708,334 |
| 16 Apr 2004 | CNY | 1.4396 | 1.4583 | 1.3958 | 1.4188 | 1.4188 | -0.027 (-1.87%) | 1,812,916 |
| 15 Apr 2004 | CNY | 1.5167 | 1.5313 | 1.4375 | 1.4458 | 1.4458 | -0.075 (-4.93%) | 1,552,800 |
| 14 Apr 2004 | CNY | 1.5542 | 1.5708 | 1.5063 | 1.5208 | 1.5208 | -0.031 (-2.02%) | 1,239,360 |
| 13 Apr 2004 | CNY | 1.5667 | 1.5938 | 1.55 | 1.5521 | 1.5521 | -0.033 (-2.10%) | 1,185,835 |
| 12 Apr 2004 | CNY | 1.5417 | 1.5979 | 1.5375 | 1.5854 | 1.5854 | +0.044 (+2.83%) | 1,728,355 |
| 9 Apr 2004 | CNY | 1.6125 | 1.6125 | 1.5375 | 1.5417 | 1.5417 | -0.075 (-4.64%) | 1,458,321 |
| 8 Apr 2004 | CNY | 1.5833 | 1.6167 | 1.575 | 1.6167 | 1.6167 | +0.015 (+0.91%) | 1,422,537 |
| 7 Apr 2004 | CNY | 1.65 | 1.65 | 1.5979 | 1.6021 | 1.6021 | -0.042 (-2.54%) | 3,108,336 |
| 6 Apr 2004 | CNY | 1.6208 | 1.6604 | 1.6146 | 1.6438 | 1.6438 | +0.021 (+1.29%) | 3,326,232 |
| 5 Apr 2004 | CNY | 1.6104 | 1.625 | 1.575 | 1.6229 | 1.6229 | +0.027 (+1.70%) | 2,461,310 |
| 2 Apr 2004 | CNY | 1.5771 | 1.6 | 1.5688 | 1.5958 | 1.5958 | +0.002 (+0.13%) | 2,180,870 |
| 1 Apr 2004 | CNY | 1.5667 | 1.6146 | 1.5667 | 1.5938 | 1.5938 | +0.031 (+2.00%) | 2,437,512 |
| 31 Mar 2004 | CNY | 1.5292 | 1.5917 | 1.5292 | 1.5625 | 1.5625 | +0.027 (+1.77%) | 1,635,360 |
| 30 Mar 2004 | CNY | 1.5375 | 1.5396 | 1.5208 | 1.5354 | 1.5354 | -0.002 (-0.14%) | 1,311,840 |
| 29 Mar 2004 | CNY | 1.5833 | 1.5833 | 1.5208 | 1.5375 | 1.5375 | -0.037 (-2.38%) | 2,054,544 |
| 26 Mar 2004 | CNY | 1.5625 | 1.5833 | 1.5458 | 1.575 | 1.575 | +0.002 (+0.13%) | 1,656,259 |
| 25 Mar 2004 | CNY | 1.6042 | 1.6188 | 1.5542 | 1.5729 | 1.5729 | -0.044 (-2.71%) | 2,662,502 |
| 24 Mar 2004 | CNY | 1.6333 | 1.6542 | 1.5833 | 1.6167 | 1.6167 | -0.013 (-0.77%) | 2,700,312 |
| 23 Mar 2004 | CNY | 1.6188 | 1.6333 | 1.5792 | 1.6292 | 1.6292 | +0.01 (+0.64%) | 3,562,056 |
| 22 Mar 2004 | CNY | 1.5958 | 1.6625 | 1.5958 | 1.6188 | 1.6188 | +0.029 (+1.84%) | 6,133,166 |
| 19 Mar 2004 | CNY | 1.5938 | 1.6333 | 1.5667 | 1.5896 | 1.5896 | -0.013 (-0.78%) | 9,395,510 |
| 18 Mar 2004 | CNY | 1.4583 | 1.6042 | 1.4458 | 1.6021 | 1.6021 | +0.144 (+9.86%) | 14,640,945 |
| 17 Mar 2004 | CNY | 1.4583 | 1.4646 | 1.4438 | 1.4583 | 1.4583 | -0.011 (-0.71%) | 1,618,440 |
| 16 Mar 2004 | CNY | 1.4875 | 1.4875 | 1.4438 | 1.4688 | 1.4688 | -0.025 (-1.67%) | 3,774,955 |
| 15 Mar 2004 | CNY | 1.5 | 1.5104 | 1.4583 | 1.4938 | 1.4938 | +0.008 (+0.57%) | 4,958,241 |
