| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 4.3008 | 4.3083 | 4.2105 | 4.2331 | 4.2331 | -0.022 (-0.53%) | 385,311 |
| 12 May 2004 | CNY | 4.1278 | 4.2632 | 4.0977 | 4.2556 | 4.2556 | +0.135 (+3.28%) | 432,136 |
| 11 May 2004 | CNY | 4.0752 | 4.1504 | 4.0677 | 4.1203 | 4.1203 | +0.045 (+1.11%) | 406,978 |
| 10 May 2004 | CNY | 4.203 | 4.2105 | 4.0752 | 4.0752 | 4.0752 | -0.128 (-3.04%) | 359,026 |
| 30 Apr 2004 | CNY | 4.1579 | 4.2481 | 4.1353 | 4.203 | 4.203 | +0.038 (+0.90%) | 598,073 |
| 29 Apr 2004 | CNY | 4.3233 | 4.3609 | 4.1429 | 4.1654 | 4.1654 | -0.165 (-3.82%) | 1,256,717 |
| 28 Apr 2004 | CNY | 4.3083 | 4.3759 | 4.2256 | 4.3308 | 4.3308 | +0.022 (+0.52%) | 564,493 |
| 27 Apr 2004 | CNY | 4.3609 | 4.4436 | 4.3008 | 4.3083 | 4.3083 | -0.022 (-0.52%) | 1,077,100 |
| 26 Apr 2004 | CNY | 4.4737 | 4.5113 | 4.2857 | 4.3308 | 4.3308 | -0.143 (-3.19%) | 855,908 |
| 23 Apr 2004 | CNY | 4.5639 | 4.579 | 4.4737 | 4.4737 | 4.4737 | -0.09 (-1.98%) | 730,837 |
| 22 Apr 2004 | CNY | 4.4962 | 4.5714 | 4.4662 | 4.5639 | 4.5639 | +0.06 (+1.33%) | 793,144 |
| 21 Apr 2004 | CNY | 4.5414 | 4.5714 | 4.4737 | 4.5038 | 4.5038 | -0.038 (-0.83%) | 999,449 |
| 20 Apr 2004 | CNY | 4.5188 | 4.5639 | 4.4962 | 4.5414 | 4.5414 | +0.023 (+0.50%) | 1,036,443 |
| 19 Apr 2004 | CNY | 4.6617 | 4.7594 | 4.5113 | 4.5188 | 4.5188 | -0.188 (-3.99%) | 1,893,854 |
| 16 Apr 2004 | CNY | 4.6767 | 4.7068 | 4.5338 | 4.7068 | 4.7068 | +0.06 (+1.30%) | 1,372,957 |
| 15 Apr 2004 | CNY | 4.7293 | 4.797 | 4.6316 | 4.6466 | 4.6466 | -0.083 (-1.75%) | 1,172,486 |
| 14 Apr 2004 | CNY | 4.9023 | 4.9098 | 4.6993 | 4.7293 | 4.7293 | -0.173 (-3.53%) | 1,979,453 |
| 13 Apr 2004 | CNY | 5.0301 | 5.0376 | 4.8947 | 4.9023 | 4.9023 | -0.128 (-2.54%) | 1,527,661 |
| 12 Apr 2004 | CNY | 4.9399 | 5.0526 | 4.8872 | 5.0301 | 5.0301 | +0.075 (+1.52%) | 1,967,298 |
| 9 Apr 2004 | CNY | 5.2256 | 5.2481 | 4.9474 | 4.9549 | 4.9549 | -0.271 (-5.18%) | 3,532,352 |
| 8 Apr 2004 | CNY | 5.0677 | 5.2632 | 5.0677 | 5.2256 | 5.2256 | +0.128 (+2.51%) | 5,461,663 |
| 7 Apr 2004 | CNY | 5.1504 | 5.1729 | 5.0526 | 5.0977 | 5.0977 | -0.03 (-0.59%) | 2,403,513 |
| 6 Apr 2004 | CNY | 4.9474 | 5.1429 | 4.9323 | 5.1278 | 5.1278 | +0.196 (+3.96%) | 4,148,794 |
| 5 Apr 2004 | CNY | 4.9774 | 4.985 | 4.8872 | 4.9323 | 4.9323 | -0.038 (-0.76%) | 1,945,337 |
| 2 Apr 2004 | CNY | 4.9624 | 5 | 4.9399 | 4.9699 | 4.9699 | +0.007 (+0.15%) | 2,113,013 |
| 1 Apr 2004 | CNY | 4.9474 | 4.9774 | 4.8947 | 4.9624 | 4.9624 | +0.022 (+0.46%) | 1,674,902 |
| 31 Mar 2004 | CNY | 4.8496 | 4.9549 | 4.8196 | 4.9399 | 4.9399 | +0.09 (+1.86%) | 1,756,230 |
| 30 Mar 2004 | CNY | 4.7895 | 4.8496 | 4.7444 | 4.8496 | 4.8496 | +0.06 (+1.25%) | 921,606 |
| 29 Mar 2004 | CNY | 4.797 | 4.8421 | 4.7594 | 4.7895 | 4.7895 | -0.007 (-0.16%) | 901,446 |
| 26 Mar 2004 | CNY | 4.8872 | 4.8872 | 4.7669 | 4.797 | 4.797 | -0.06 (-1.24%) | 1,444,745 |
