| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | CNY | 6.5385 | 6.6385 | 6.5308 | 6.5769 | 6.5769 | +0.046 (+0.71%) | 1,775,103 |
| 31 Mar 2004 | CNY | 6.4615 | 6.5539 | 6.3846 | 6.5308 | 6.5308 | +0.1 (+1.56%) | 1,870,213 |
| 30 Mar 2004 | CNY | 6.4308 | 6.4923 | 6.3077 | 6.4308 | 6.4308 | -0.008 (-0.12%) | 1,437,832 |
| 29 Mar 2004 | CNY | 6.6692 | 6.6692 | 6.4231 | 6.4385 | 6.4385 | -0.185 (-2.79%) | 2,289,077 |
| 26 Mar 2004 | CNY | 6.5385 | 6.6846 | 6.4462 | 6.6231 | 6.6231 | +0.154 (+2.38%) | 3,517,848 |
| 25 Mar 2004 | CNY | 6.3923 | 6.5692 | 6.3769 | 6.4692 | 6.4692 | +0.077 (+1.20%) | 1,813,715 |
| 24 Mar 2004 | CNY | 6.3923 | 6.5154 | 6.3154 | 6.3923 | 6.3923 | 0.0 (0.0%) | 2,150,948 |
| 23 Mar 2004 | CNY | 6.2923 | 6.4615 | 6.1539 | 6.3923 | 6.3923 | +0.1 (+1.59%) | 2,979,746 |
| 22 Mar 2004 | CNY | 6.2308 | 6.3539 | 6.2231 | 6.2923 | 6.2923 | +0.031 (+0.49%) | 1,156,937 |
| 19 Mar 2004 | CNY | 6.0923 | 6.2923 | 6.0923 | 6.2615 | 6.2615 | +0.154 (+2.52%) | 1,325,663 |
| 18 Mar 2004 | CNY | 6.3 | 6.3846 | 6.0846 | 6.1077 | 6.1077 | -0.185 (-2.93%) | 2,146,352 |
| 17 Mar 2004 | CNY | 6.3462 | 6.4154 | 6.2462 | 6.2923 | 6.2923 | -0.092 (-1.45%) | 1,707,043 |
| 16 Mar 2004 | CNY | 6.2692 | 6.4923 | 6.2692 | 6.3846 | 6.3846 | +0.092 (+1.47%) | 2,346,557 |
| 15 Mar 2004 | CNY | 6.0077 | 6.3615 | 6.0077 | 6.2923 | 6.2923 | +0.177 (+2.89%) | 2,050,986 |
| 12 Mar 2004 | CNY | 6.2231 | 6.2769 | 6.1 | 6.1154 | 6.1154 | -0.108 (-1.73%) | 1,441,971 |
| 11 Mar 2004 | CNY | 6.2077 | 6.3 | 6.1077 | 6.2231 | 6.2231 | +0.008 (+0.12%) | 2,484,051 |
| 10 Mar 2004 | CNY | 5.9077 | 6.2231 | 5.8846 | 6.2154 | 6.2154 | +0.3 (+5.07%) | 2,835,193 |
| 9 Mar 2004 | CNY | 5.9615 | 6.1077 | 5.8539 | 5.9154 | 5.9154 | -0.085 (-1.41%) | 1,988,400 |
| 8 Mar 2004 | CNY | 6.4231 | 6.4385 | 5.8462 | 6 | 6 | -0.446 (-6.92%) | 3,646,312 |
| 5 Mar 2004 | CNY | 6.7615 | 6.7615 | 6.4385 | 6.4462 | 6.4462 | -0.315 (-4.66%) | 2,773,290 |
| 4 Mar 2004 | CNY | 6.5539 | 6.7846 | 6.5539 | 6.7615 | 6.7615 | +0.146 (+2.21%) | 2,612,914 |
| 3 Mar 2004 | CNY | 6.7692 | 6.8308 | 6.5308 | 6.6154 | 6.6154 | -0.185 (-2.71%) | 3,705,793 |
| 2 Mar 2004 | CNY | 7.1539 | 7.2154 | 6.7769 | 6.8 | 6.8 | -0.308 (-4.33%) | 5,812,453 |
| 1 Mar 2004 | CNY | 6.7846 | 7.2154 | 6.6385 | 7.1077 | 7.1077 | +0.346 (+5.12%) | 7,817,369 |
| 27 Feb 2004 | CNY | 6.6539 | 6.8231 | 6.4615 | 6.7615 | 6.7615 | +0.146 (+2.21%) | 4,497,131 |
| 26 Feb 2004 | CNY | 6.4615 | 6.7 | 6.3846 | 6.6154 | 6.6154 | +0.077 (+1.18%) | 4,316,115 |
| 25 Feb 2004 | CNY | 6.4615 | 6.8308 | 6.4615 | 6.5385 | 6.5385 | +0.085 (+1.31%) | 5,907,453 |
| 24 Feb 2004 | CNY | 6.6154 | 6.7385 | 6.3231 | 6.4539 | 6.4539 | -0.377 (-5.52%) | 5,275,805 |
| 23 Feb 2004 | CNY | 7.1231 | 7.1385 | 6.8154 | 6.8308 | 6.8308 | -0.315 (-4.41%) | 6,661,925 |
| 20 Feb 2004 | CNY | 7.1539 | 7.1923 | 6.8462 | 7.1462 | 7.1462 | +0.062 (+0.87%) | 8,205,783 |
