| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 2.3713 | 2.3824 | 2.3052 | 2.3529 | 2.3529 | -0.026 (-1.08%) | 10,248,152 |
| 19 Apr 2004 | CNY | 2.4118 | 2.4228 | 2.3015 | 2.3787 | 2.3787 | -0.033 (-1.37%) | 15,236,689 |
| 16 Apr 2004 | CNY | 2.3934 | 2.4265 | 2.386 | 2.4118 | 2.4118 | +0.018 (+0.77%) | 9,502,023 |
| 15 Apr 2004 | CNY | 2.4706 | 2.4743 | 2.386 | 2.3934 | 2.3934 | -0.099 (-3.98%) | 14,589,386 |
| 14 Apr 2004 | CNY | 2.5919 | 2.6103 | 2.3824 | 2.4927 | 2.4927 | -0.099 (-3.83%) | 29,571,086 |
| 13 Apr 2004 | CNY | 2.5882 | 2.6213 | 2.5735 | 2.5919 | 2.5919 | +0.004 (+0.14%) | 19,299,732 |
| 12 Apr 2004 | CNY | 2.6654 | 2.6654 | 2.5735 | 2.5882 | 2.5882 | -0.062 (-2.36%) | 18,700,204 |
| 9 Apr 2004 | CNY | 2.7206 | 2.7537 | 2.625 | 2.6507 | 2.6507 | -0.066 (-2.44%) | 16,547,103 |
| 8 Apr 2004 | CNY | 2.7243 | 2.75 | 2.7022 | 2.7169 | 2.7169 | -0.018 (-0.67%) | 12,879,820 |
| 7 Apr 2004 | CNY | 2.7647 | 2.7647 | 2.7206 | 2.7353 | 2.7353 | -0.04 (-1.46%) | 15,249,565 |
| 6 Apr 2004 | CNY | 2.8015 | 2.8015 | 2.7574 | 2.7757 | 2.7757 | -0.029 (-1.05%) | 10,789,649 |
| 5 Apr 2004 | CNY | 2.7868 | 2.8382 | 2.7574 | 2.8052 | 2.8052 | +0.015 (+0.53%) | 21,293,087 |
| 2 Apr 2004 | CNY | 2.7757 | 2.7978 | 2.739 | 2.7904 | 2.7904 | +0.026 (+0.93%) | 13,011,525 |
| 1 Apr 2004 | CNY | 2.7574 | 2.7978 | 2.7206 | 2.7647 | 2.7647 | +0.018 (+0.67%) | 12,040,651 |
| 31 Mar 2004 | CNY | 2.7243 | 2.7904 | 2.7059 | 2.7463 | 2.7463 | +0.004 (+0.13%) | 9,014,558 |
| 30 Mar 2004 | CNY | 2.7941 | 2.8162 | 2.6985 | 2.7427 | 2.7427 | -0.059 (-2.10%) | 12,603,318 |
| 29 Mar 2004 | CNY | 2.8677 | 2.8713 | 2.7978 | 2.8015 | 2.8015 | -0.059 (-2.06%) | 11,291,734 |
| 26 Mar 2004 | CNY | 2.9412 | 2.9412 | 2.7978 | 2.8603 | 2.8603 | +0.007 (+0.26%) | 24,806,155 |
| 25 Mar 2004 | CNY | 2.7941 | 2.8787 | 2.7941 | 2.8529 | 2.8529 | +0.059 (+2.10%) | 30,638,436 |
| 24 Mar 2004 | CNY | 2.8272 | 2.8677 | 2.7757 | 2.7941 | 2.7941 | -0.033 (-1.17%) | 14,924,561 |
| 23 Mar 2004 | CNY | 2.8235 | 2.8493 | 2.7757 | 2.8272 | 2.8272 | -0.007 (-0.26%) | 16,333,374 |
| 22 Mar 2004 | CNY | 2.761 | 2.8493 | 2.761 | 2.8346 | 2.8346 | +0.044 (+1.58%) | 17,887,623 |
| 19 Mar 2004 | CNY | 2.7427 | 2.8125 | 2.7279 | 2.7904 | 2.7904 | +0.044 (+1.61%) | 18,101,983 |
| 18 Mar 2004 | CNY | 2.739 | 2.8125 | 2.7243 | 2.7463 | 2.7463 | +0.007 (+0.27%) | 18,408,206 |
| 17 Mar 2004 | CNY | 2.739 | 2.7463 | 2.7022 | 2.739 | 2.739 | 0.0 (0.0%) | 9,488,804 |
| 16 Mar 2004 | CNY | 2.7537 | 2.761 | 2.7206 | 2.739 | 2.739 | -0.011 (-0.40%) | 7,113,341 |
| 15 Mar 2004 | CNY | 2.6912 | 2.8235 | 2.6691 | 2.75 | 2.75 | +0.048 (+1.77%) | 24,243,022 |
| 12 Mar 2004 | CNY | 2.7243 | 2.7427 | 2.6838 | 2.7022 | 2.7022 | -0.018 (-0.68%) | 6,561,151 |
| 11 Mar 2004 | CNY | 2.7022 | 2.7427 | 2.6875 | 2.7206 | 2.7206 | 0.0 (0.0%) | 8,307,391 |
| 10 Mar 2004 | CNY | 2.6654 | 2.7574 | 2.6434 | 2.7206 | 2.7206 | +0.055 (+2.07%) | 12,876,305 |
