| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | CNY | 4.9427 | 4.9427 | 4.8225 | 4.8649 | 4.8649 | -0.078 (-1.57%) | 11,407,256 |
| 6 Apr 2004 | CNY | 4.9109 | 4.9462 | 4.8596 | 4.9427 | 4.9427 | +0.019 (+0.40%) | 8,935,350 |
| 5 Apr 2004 | CNY | 5.1228 | 5.1405 | 4.9126 | 4.9232 | 4.9232 | -0.2 (-3.90%) | 17,916,803 |
| 2 Apr 2004 | CNY | 5.0257 | 5.1387 | 4.9992 | 5.1228 | 5.1228 | +0.088 (+1.75%) | 12,725,800 |
| 1 Apr 2004 | CNY | 5.061 | 5.0698 | 4.9992 | 5.0345 | 5.0345 | -0.023 (-0.45%) | 9,649,566 |
| 31 Mar 2004 | CNY | 5.0133 | 5.061 | 4.9462 | 5.0575 | 5.0575 | +0.041 (+0.81%) | 10,970,804 |
| 30 Mar 2004 | CNY | 5.0257 | 5.061 | 4.9868 | 5.0169 | 5.0169 | -0.014 (-0.28%) | 16,796,380 |
| 29 Mar 2004 | CNY | 5.0133 | 5.1087 | 5.0045 | 5.031 | 5.031 | -0.078 (-1.52%) | 13,254,377 |
| 26 Mar 2004 | CNY | 4.9409 | 5.1352 | 4.9144 | 5.1087 | 5.1087 | +0.168 (+3.40%) | 44,085,439 |
| 25 Mar 2004 | CNY | 4.8031 | 4.9992 | 4.7678 | 4.9409 | 4.9409 | +0.136 (+2.83%) | 12,617,455 |
| 24 Mar 2004 | CNY | 4.7342 | 4.8102 | 4.6794 | 4.8049 | 4.8049 | +0.048 (+1.00%) | 14,081,014 |
| 23 Mar 2004 | CNY | 4.796 | 4.8137 | 4.7165 | 4.7572 | 4.7572 | -0.083 (-1.71%) | 6,772,966 |
| 22 Mar 2004 | CNY | 4.8755 | 4.9197 | 4.7872 | 4.8402 | 4.8402 | -0.023 (-0.47%) | 4,095,868 |
| 19 Mar 2004 | CNY | 4.7784 | 4.9197 | 4.6989 | 4.8632 | 4.8632 | +0.023 (+0.48%) | 12,527,044 |
| 18 Mar 2004 | CNY | 4.9462 | 4.978 | 4.8155 | 4.8402 | 4.8402 | -0.118 (-2.39%) | 12,474,296 |
| 17 Mar 2004 | CNY | 4.7695 | 4.9727 | 4.7324 | 4.9586 | 4.9586 | +0.175 (+3.66%) | 20,831,201 |
| 16 Mar 2004 | CNY | 4.8049 | 4.8543 | 4.743 | 4.7837 | 4.7837 | +0.014 (+0.30%) | 8,089,760 |
| 15 Mar 2004 | CNY | 4.5576 | 4.8013 | 4.5399 | 4.7695 | 4.7695 | +0.189 (+4.13%) | 20,389,105 |
| 12 Mar 2004 | CNY | 4.5911 | 4.6106 | 4.5399 | 4.5805 | 4.5805 | -0.009 (-0.19%) | 3,783,628 |
| 11 Mar 2004 | CNY | 4.5576 | 4.6106 | 4.5046 | 4.5894 | 4.5894 | +0.035 (+0.78%) | 8,592,473 |
| 10 Mar 2004 | CNY | 4.4957 | 4.5576 | 4.4798 | 4.554 | 4.554 | +0.067 (+1.50%) | 7,969,907 |
| 9 Mar 2004 | CNY | 4.5152 | 4.5964 | 4.471 | 4.4869 | 4.4869 | -0.044 (-0.98%) | 6,337,952 |
| 8 Mar 2004 | CNY | 4.69 | 4.69 | 4.5222 | 4.5311 | 4.5311 | -0.152 (-3.24%) | 5,667,443 |
| 5 Mar 2004 | CNY | 4.6547 | 4.6918 | 4.6282 | 4.683 | 4.683 | +0.019 (+0.42%) | 9,876,972 |
| 4 Mar 2004 | CNY | 4.5593 | 4.6812 | 4.5222 | 4.6636 | 4.6636 | +0.058 (+1.27%) | 11,216,030 |
| 3 Mar 2004 | CNY | 4.5929 | 4.6547 | 4.5399 | 4.6053 | 4.6053 | +0.012 (+0.27%) | 7,976,807 |
| 2 Mar 2004 | CNY | 4.6106 | 4.6777 | 4.5752 | 4.5929 | 4.5929 | -0.044 (-0.95%) | 13,162,495 |
| 1 Mar 2004 | CNY | 4.5046 | 4.6459 | 4.4339 | 4.6371 | 4.6371 | +0.134 (+2.98%) | 17,338,211 |
| 27 Feb 2004 | CNY | 4.5311 | 4.5399 | 4.4162 | 4.5028 | 4.5028 | -0.002 (-0.04%) | 20,892,271 |
| 26 Feb 2004 | CNY | 4.4162 | 4.5576 | 4.2679 | 4.5046 | 4.5046 | +0.081 (+1.84%) | 11,010,708 |
