| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 May 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.7643 | 2.8286 | 2.7429 | 2.7929 | 2.7929 | +0.029 (+1.03%) | 468,906 |
| 29 Apr 2004 | CNY | 2.7857 | 2.8429 | 2.7357 | 2.7643 | 2.7643 | -0.043 (-1.52%) | 532,784 |
| 28 Apr 2004 | CNY | 2.8143 | 2.8357 | 2.6786 | 2.8071 | 2.8071 | -0.007 (-0.26%) | 1,034,812 |
| 27 Apr 2004 | CNY | 2.9286 | 2.95 | 2.7857 | 2.8143 | 2.8143 | -0.114 (-3.90%) | 968,293 |
| 26 Apr 2004 | CNY | 2.8571 | 2.9929 | 2.8214 | 2.9286 | 2.9286 | +0.071 (+2.50%) | 1,069,310 |
| 23 Apr 2004 | CNY | 2.9643 | 2.9643 | 2.8571 | 2.8571 | 2.8571 | -0.15 (-4.99%) | 1,156,891 |
| 22 Apr 2004 | CNY | 3.0786 | 3.1071 | 2.9214 | 3.0071 | 3.0071 | -0.064 (-2.09%) | 1,073,265 |
| 21 Apr 2004 | CNY | 3.0714 | 3.1714 | 3.0429 | 3.0714 | 3.0714 | -0.057 (-1.83%) | 1,020,320 |
| 20 Apr 2004 | CNY | 2.9857 | 3.1429 | 2.9714 | 3.1286 | 3.1286 | +0.136 (+4.53%) | 2,194,871 |
| 19 Apr 2004 | CNY | 2.9929 | 2.9929 | 2.9929 | 2.9929 | 2.9929 | 0.0 (0.0%) | 0 |
| 16 Apr 2004 | CNY | 3.0571 | 3.1 | 2.9071 | 2.9929 | 2.9929 | -0.064 (-2.10%) | 1,743,674 |
| 15 Apr 2004 | CNY | 3.1786 | 3.2429 | 3.0571 | 3.0571 | 3.0571 | -0.157 (-4.89%) | 2,232,720 |
| 14 Apr 2004 | CNY | 3.3429 | 3.3429 | 3.1786 | 3.2143 | 3.2143 | -0.129 (-3.85%) | 2,570,131 |
| 13 Apr 2004 | CNY | 3.3429 | 3.3429 | 3.2857 | 3.3429 | 3.3429 | +0.157 (+4.93%) | 4,916,956 |
| 12 Apr 2004 | CNY | 3.2929 | 3.2929 | 3.15 | 3.1857 | 3.1857 | -0.129 (-3.88%) | 2,339,937 |
| 9 Apr 2004 | CNY | 3.2429 | 3.35 | 3.1857 | 3.3143 | 3.3143 | +0.071 (+2.20%) | 3,383,146 |
| 8 Apr 2004 | CNY | 3.3929 | 3.3929 | 3.2357 | 3.2429 | 3.2429 | -0.157 (-4.62%) | 3,804,123 |
| 7 Apr 2004 | CNY | 3.3429 | 3.4286 | 3.3214 | 3.4 | 3.4 | +0.05 (+1.49%) | 1,915,926 |
| 6 Apr 2004 | CNY | 3.35 | 3.3929 | 3.3143 | 3.35 | 3.35 | 0.0 (0.0%) | 1,562,050 |
| 5 Apr 2004 | CNY | 3.2929 | 3.3857 | 3.2714 | 3.35 | 3.35 | +0.064 (+1.96%) | 3,329,109 |
| 2 Apr 2004 | CNY | 3.2714 | 3.3071 | 3.25 | 3.2857 | 3.2857 | +0.007 (+0.22%) | 1,747,814 |
| 1 Apr 2004 | CNY | 3.2 | 3.3 | 3.1786 | 3.2786 | 3.2786 | +0.086 (+2.68%) | 2,669,909 |
| 31 Mar 2004 | CNY | 3.1643 | 3.2071 | 3.1071 | 3.1929 | 3.1929 | +0.057 (+1.82%) | 1,573,423 |
| 30 Mar 2004 | CNY | 3.05 | 3.1357 | 3.05 | 3.1357 | 3.1357 | +0.071 (+2.33%) | 1,260,035 |
| 29 Mar 2004 | CNY | 3.1143 | 3.1714 | 3.05 | 3.0643 | 3.0643 | -0.071 (-2.28%) | 1,069,019 |
| 26 Mar 2004 | CNY | 3.1714 | 3.1786 | 3.1071 | 3.1357 | 3.1357 | 0.0 (0.0%) | 996,940 |
| 25 Mar 2004 | CNY | 3.2357 | 3.2429 | 3.0929 | 3.1357 | 3.1357 | -0.121 (-3.73%) | 1,997,688 |
