| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 4.1283 | 4.2474 | 4.1283 | 4.1601 | 4.1601 | -0.032 (-0.76%) | 460,630 |
| 14 May 2004 | CNY | 4.2672 | 4.3625 | 4.168 | 4.1918 | 4.1918 | -0.071 (-1.68%) | 722,053 |
| 13 May 2004 | CNY | 4.2315 | 4.2672 | 4.1481 | 4.2633 | 4.2633 | +0.036 (+0.85%) | 521,723 |
| 12 May 2004 | CNY | 4.0886 | 4.2791 | 4.0489 | 4.2275 | 4.2275 | +0.115 (+2.80%) | 694,193 |
| 11 May 2004 | CNY | 4.0291 | 4.168 | 3.8544 | 4.1124 | 4.1124 | +0.071 (+1.77%) | 593,032 |
| 10 May 2004 | CNY | 4.2077 | 4.2077 | 4.0172 | 4.041 | 4.041 | -0.159 (-3.78%) | 672,626 |
| 30 Apr 2004 | CNY | 4.3268 | 4.3982 | 4.0291 | 4.1998 | 4.1998 | -0.135 (-3.11%) | 1,337,549 |
| 29 Apr 2004 | CNY | 4.4856 | 4.5451 | 4.3228 | 4.3347 | 4.3347 | -0.151 (-3.36%) | 1,387,109 |
| 28 Apr 2004 | CNY | 4.4538 | 4.5451 | 4.3744 | 4.4856 | 4.4856 | +0.032 (+0.71%) | 1,964,469 |
| 27 Apr 2004 | CNY | 4.2593 | 4.4736 | 4.2553 | 4.4538 | 4.4538 | +0.191 (+4.47%) | 2,744,497 |
| 26 Apr 2004 | CNY | 4.2394 | 4.3347 | 4.2355 | 4.2633 | 4.2633 | -0.008 (-0.18%) | 752,361 |
| 23 Apr 2004 | CNY | 4.3784 | 4.3784 | 4.2672 | 4.2712 | 4.2712 | -0.111 (-2.54%) | 739,480 |
| 22 Apr 2004 | CNY | 4.2672 | 4.3943 | 4.2553 | 4.3823 | 4.3823 | +0.067 (+1.56%) | 896,709 |
| 21 Apr 2004 | CNY | 4.4181 | 4.426 | 4.2791 | 4.3149 | 4.3149 | -0.103 (-2.34%) | 1,078,467 |
| 20 Apr 2004 | CNY | 4.4538 | 4.4935 | 4.3665 | 4.4181 | 4.4181 | -0.048 (-1.07%) | 1,170,893 |
| 19 Apr 2004 | CNY | 4.3268 | 4.5054 | 4.2434 | 4.4657 | 4.4657 | +0.195 (+4.55%) | 3,042,014 |
| 16 Apr 2004 | CNY | 4.3665 | 4.4062 | 4.1521 | 4.2712 | 4.2712 | -0.064 (-1.46%) | 1,783,059 |
| 15 Apr 2004 | CNY | 4.3903 | 4.4776 | 4.3268 | 4.3347 | 4.3347 | -0.068 (-1.53%) | 1,439,682 |
| 14 Apr 2004 | CNY | 4.5649 | 4.5769 | 4.3228 | 4.4022 | 4.4022 | -0.167 (-3.65%) | 2,973,023 |
| 13 Apr 2004 | CNY | 4.684 | 4.823 | 4.557 | 4.5689 | 4.5689 | -0.111 (-2.38%) | 2,463,981 |
| 12 Apr 2004 | CNY | 4.6046 | 4.8349 | 4.5649 | 4.6801 | 4.6801 | +0.04 (+0.86%) | 2,647,381 |
| 9 Apr 2004 | CNY | 4.823 | 4.8825 | 4.5451 | 4.6404 | 4.6404 | -0.171 (-3.55%) | 4,117,781 |
| 8 Apr 2004 | CNY | 4.7237 | 4.9143 | 4.684 | 4.8111 | 4.8111 | +0.012 (+0.25%) | 4,483,432 |
| 7 Apr 2004 | CNY | 4.6443 | 5.1008 | 4.6443 | 4.7991 | 4.7991 | +0.159 (+3.42%) | 9,955,533 |
| 6 Apr 2004 | CNY | 4.6046 | 4.6443 | 4.5253 | 4.6404 | 4.6404 | +0.04 (+0.86%) | 3,235,962 |
| 5 Apr 2004 | CNY | 4.5054 | 4.6046 | 4.4697 | 4.6007 | 4.6007 | +0.107 (+2.39%) | 4,428,746 |
| 2 Apr 2004 | CNY | 4.3268 | 4.561 | 4.3188 | 4.4935 | 4.4935 | +0.171 (+3.95%) | 4,873,488 |
| 1 Apr 2004 | CNY | 4.3585 | 4.4062 | 4.3069 | 4.3228 | 4.3228 | -0.032 (-0.73%) | 1,678,449 |
| 31 Mar 2004 | CNY | 4.3466 | 4.4776 | 4.3347 | 4.3546 | 4.3546 | +0.028 (+0.64%) | 3,507,386 |
| 30 Mar 2004 | CNY | 4.2355 | 4.3347 | 4.2077 | 4.3268 | 4.3268 | +0.083 (+1.97%) | 2,536,000 |
