| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | CNY | 4.1667 | 4.1825 | 4.1035 | 4.1099 | 4.1099 | -0.025 (-0.61%) | 4,006,132 |
| 18 May 2004 | CNY | 4.0972 | 4.1825 | 4.0309 | 4.1351 | 4.1351 | +0.073 (+1.79%) | 6,369,986 |
| 17 May 2004 | CNY | 4.0183 | 4.1825 | 3.9773 | 4.0625 | 4.0625 | +0.054 (+1.34%) | 12,231,847 |
| 14 May 2004 | CNY | 4.072 | 4.0878 | 3.9962 | 4.0088 | 4.0088 | -0.079 (-1.93%) | 7,084,614 |
| 13 May 2004 | CNY | 4.1698 | 4.2266 | 4.0751 | 4.0878 | 4.0878 | -0.079 (-1.89%) | 7,917,212 |
| 12 May 2004 | CNY | 4.1319 | 4.2109 | 4.0657 | 4.1667 | 4.1667 | +0.025 (+0.61%) | 5,480,896 |
| 11 May 2004 | CNY | 4.0152 | 4.1667 | 3.9647 | 4.1414 | 4.1414 | +0.069 (+1.70%) | 7,871,285 |
| 10 May 2004 | CNY | 4.3624 | 4.4034 | 4.0562 | 4.072 | 4.072 | -0.281 (-6.45%) | 15,008,738 |
| 30 Apr 2004 | CNY | 4.2614 | 4.4444 | 4.2456 | 4.3529 | 4.3529 | +0.079 (+1.85%) | 35,412,825 |
| 29 Apr 2004 | CNY | 4.3561 | 4.4444 | 4.2235 | 4.274 | 4.274 | -0.073 (-1.67%) | 14,752,051 |
| 28 Apr 2004 | CNY | 4.2866 | 4.3845 | 4.1982 | 4.3466 | 4.3466 | +0.009 (+0.22%) | 19,432,641 |
| 27 Apr 2004 | CNY | 4.2046 | 4.476 | 4.1982 | 4.3371 | 4.3371 | +0.139 (+3.31%) | 29,126,050 |
| 26 Apr 2004 | CNY | 4.2614 | 4.2929 | 4.1162 | 4.1982 | 4.1982 | -0.009 (-0.23%) | 18,364,579 |
| 23 Apr 2004 | CNY | 4.1351 | 4.2298 | 4.1035 | 4.2077 | 4.2077 | +0.104 (+2.54%) | 17,148,342 |
| 22 Apr 2004 | CNY | 4.2456 | 4.2929 | 4.0625 | 4.1035 | 4.1035 | -0.142 (-3.35%) | 15,047,439 |
| 21 Apr 2004 | CNY | 4.2393 | 4.2929 | 4.1572 | 4.2456 | 4.2456 | -0.003 (-0.07%) | 13,695,625 |
| 20 Apr 2004 | CNY | 4.4287 | 4.4444 | 4.2456 | 4.2487 | 4.2487 | -0.18 (-4.06%) | 17,668,328 |
| 19 Apr 2004 | CNY | 4.2961 | 4.4539 | 4.2519 | 4.4287 | 4.4287 | +0.167 (+3.93%) | 23,924,473 |
| 16 Apr 2004 | CNY | 3.9773 | 4.2614 | 3.9773 | 4.2614 | 4.2614 | +0.253 (+6.30%) | 29,926,999 |
| 15 Apr 2004 | CNY | 4.1035 | 4.154 | 3.9836 | 4.0088 | 4.0088 | -0.098 (-2.38%) | 11,505,722 |
| 14 Apr 2004 | CNY | 4.2772 | 4.2866 | 4.072 | 4.1067 | 4.1067 | -0.161 (-3.77%) | 20,065,674 |
| 13 Apr 2004 | CNY | 4.1067 | 4.3056 | 4.1067 | 4.2677 | 4.2677 | +0.164 (+4.00%) | 32,370,408 |
| 12 Apr 2004 | CNY | 3.952 | 4.154 | 3.9331 | 4.1035 | 4.1035 | +0.151 (+3.83%) | 24,536,308 |
| 9 Apr 2004 | CNY | 3.9299 | 4.1351 | 3.9299 | 3.952 | 3.952 | +0.016 (+0.40%) | 29,316,317 |
| 8 Apr 2004 | CNY | 3.8352 | 3.9867 | 3.8352 | 3.9362 | 3.9362 | +0.028 (+0.73%) | 10,108,384 |
| 7 Apr 2004 | CNY | 3.8826 | 3.952 | 3.8352 | 3.9078 | 3.9078 | +0.025 (+0.65%) | 12,270,402 |
| 6 Apr 2004 | CNY | 3.7027 | 3.9236 | 3.6963 | 3.8826 | 3.8826 | +0.189 (+5.13%) | 18,950,098 |
| 5 Apr 2004 | CNY | 3.7248 | 3.7626 | 3.6648 | 3.6932 | 3.6932 | -0.035 (-0.93%) | 6,770,586 |
| 2 Apr 2004 | CNY | 3.7816 | 3.8163 | 3.6837 | 3.7279 | 3.7279 | -0.025 (-0.67%) | 7,480,101 |
| 1 Apr 2004 | CNY | 3.6774 | 3.8037 | 3.6616 | 3.7532 | 3.7532 | +0.076 (+2.06%) | 13,830,290 |
