| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 2.6947 | 2.7087 | 2.6492 | 2.6877 | 2.6877 | +0.018 (+0.66%) | 434,768 |
| 14 May 2004 | CNY | 2.7437 | 2.7437 | 2.6527 | 2.6702 | 2.6702 | -0.073 (-2.68%) | 906,956 |
| 13 May 2004 | CNY | 2.7927 | 2.7927 | 2.7227 | 2.7437 | 2.7437 | -0.049 (-1.75%) | 625,221 |
| 12 May 2004 | CNY | 2.6842 | 2.7962 | 2.6737 | 2.7927 | 2.7927 | +0.122 (+4.59%) | 1,368,788 |
| 11 May 2004 | CNY | 2.6597 | 2.6947 | 2.6212 | 2.6702 | 2.6702 | +0.021 (+0.79%) | 547,396 |
| 10 May 2004 | CNY | 2.7332 | 2.7577 | 2.6422 | 2.6492 | 2.6492 | -0.073 (-2.70%) | 568,642 |
| 30 Apr 2004 | CNY | 2.8451 | 2.8661 | 2.6422 | 2.7227 | 2.7227 | -0.189 (-6.49%) | 2,519,983 |
| 28 Apr 2004 | CNY | 2.9046 | 2.9536 | 2.8382 | 2.9116 | 2.9116 | +0.011 (+0.36%) | 965,626 |
| 27 Apr 2004 | CNY | 2.9956 | 3.0376 | 2.8941 | 2.9011 | 2.9011 | -0.056 (-1.89%) | 1,347,797 |
| 26 Apr 2004 | CNY | 3.0656 | 3.0656 | 2.9431 | 2.9571 | 2.9571 | -0.108 (-3.54%) | 1,623,674 |
| 23 Apr 2004 | CNY | 3.2126 | 3.2266 | 3.0131 | 3.0656 | 3.0656 | -0.133 (-4.16%) | 1,328,480 |
| 22 Apr 2004 | CNY | 3.1741 | 3.2021 | 3.1496 | 3.1986 | 3.1986 | +0.025 (+0.77%) | 741,478 |
| 21 Apr 2004 | CNY | 3.1636 | 3.2126 | 3.1006 | 3.1741 | 3.1741 | +0.045 (+1.45%) | 1,251,599 |
| 20 Apr 2004 | CNY | 3.1286 | 3.1601 | 3.0866 | 3.1286 | 3.1286 | 0.0 (0.0%) | 772,710 |
| 19 Apr 2004 | CNY | 3.1846 | 3.1846 | 3.1146 | 3.1286 | 3.1286 | -0.056 (-1.76%) | 972,721 |
| 16 Apr 2004 | CNY | 3.1916 | 3.2196 | 3.0691 | 3.1846 | 3.1846 | 0.0 (0.0%) | 2,098,670 |
| 15 Apr 2004 | CNY | 3.2721 | 3.3001 | 3.1811 | 3.1846 | 3.1846 | -0.056 (-1.73%) | 1,617,407 |
| 14 Apr 2004 | CNY | 3.3176 | 3.3491 | 3.2091 | 3.2406 | 3.2406 | -0.077 (-2.32%) | 2,536,799 |
| 13 Apr 2004 | CNY | 3.4331 | 3.4331 | 3.3071 | 3.3176 | 3.3176 | -0.067 (-1.97%) | 2,951,660 |
| 12 Apr 2004 | CNY | 3.4471 | 3.4576 | 3.2931 | 3.3841 | 3.3841 | -0.063 (-1.83%) | 4,316,756 |
| 9 Apr 2004 | CNY | 3.3771 | 3.5696 | 3.3771 | 3.4471 | 3.4471 | +0.091 (+2.71%) | 11,020,423 |
| 8 Apr 2004 | CNY | 3.3876 | 3.3946 | 3.3456 | 3.3561 | 3.3561 | -0.032 (-0.93%) | 2,728,626 |
| 7 Apr 2004 | CNY | 3.4296 | 3.4401 | 3.3876 | 3.3876 | 3.3876 | -0.052 (-1.53%) | 3,509,950 |
| 6 Apr 2004 | CNY | 3.4821 | 3.4961 | 3.3876 | 3.4401 | 3.4401 | -0.052 (-1.50%) | 4,698,561 |
| 5 Apr 2004 | CNY | 3.4506 | 3.4996 | 3.3981 | 3.4926 | 3.4926 | +0.042 (+1.22%) | 6,098,210 |
| 2 Apr 2004 | CNY | 3.3806 | 3.4786 | 3.3666 | 3.4506 | 3.4506 | +0.084 (+2.50%) | 7,328,738 |
| 1 Apr 2004 | CNY | 3.3946 | 3.4366 | 3.3421 | 3.3666 | 3.3666 | -0.035 (-1.03%) | 7,012,962 |
| 31 Mar 2004 | CNY | 3.2966 | 3.4926 | 3.2371 | 3.4016 | 3.4016 | +0.098 (+2.97%) | 14,436,810 |
| 30 Mar 2004 | CNY | 3.0866 | 3.3351 | 3.0796 | 3.3036 | 3.3036 | +0.273 (+9.01%) | 12,431,753 |
| 29 Mar 2004 | CNY | 3.1356 | 3.1356 | 3.0166 | 3.0306 | 3.0306 | -0.063 (-2.04%) | 1,685,947 |
