| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 5.45 | 5.64 | 5.39 | 5.6 | 5.6 | +0.21 (+3.90%) | 41,053,546 |
| 9 Apr 2004 | CNY | 5.42 | 5.45 | 5.22 | 5.39 | 5.39 | -0.03 (-0.55%) | 11,428,179 |
| 8 Apr 2004 | CNY | 5.44 | 5.49 | 5.4 | 5.42 | 5.42 | -0.03 (-0.55%) | 12,445,430 |
| 7 Apr 2004 | CNY | 5.35 | 5.49 | 5.27 | 5.45 | 5.45 | +0.11 (+2.06%) | 17,454,305 |
| 6 Apr 2004 | CNY | 5.32 | 5.36 | 5.29 | 5.34 | 5.34 | +0.02 (+0.38%) | 7,291,943 |
| 5 Apr 2004 | CNY | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | +0.1 (+1.92%) | 9,897,558 |
| 2 Apr 2004 | CNY | 5.23 | 5.24 | 5.16 | 5.22 | 5.22 | -0.01 (-0.19%) | 6,280,641 |
| 1 Apr 2004 | CNY | 5.19 | 5.25 | 5.16 | 5.23 | 5.23 | +0.03 (+0.58%) | 4,803,801 |
| 31 Mar 2004 | CNY | 5.14 | 5.21 | 5.12 | 5.2 | 5.2 | +0.06 (+1.17%) | 3,199,815 |
| 30 Mar 2004 | CNY | 5.13 | 5.18 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 3,722,202 |
| 29 Mar 2004 | CNY | 5.15 | 5.21 | 5.1 | 5.15 | 5.15 | -0.01 (-0.19%) | 4,851,433 |
| 26 Mar 2004 | CNY | 5.23 | 5.25 | 5.15 | 5.16 | 5.16 | -0.08 (-1.53%) | 5,653,573 |
| 25 Mar 2004 | CNY | 5.23 | 5.31 | 5.19 | 5.24 | 5.24 | -0.02 (-0.38%) | 4,632,759 |
| 24 Mar 2004 | CNY | 5.26 | 5.38 | 5.2 | 5.26 | 5.26 | -0.01 (-0.19%) | 6,401,504 |
| 23 Mar 2004 | CNY | 5.28 | 5.28 | 5.18 | 5.27 | 5.27 | -0.02 (-0.38%) | 5,493,754 |
| 22 Mar 2004 | CNY | 5.27 | 5.32 | 5.23 | 5.29 | 5.29 | 0.0 (0.0%) | 5,187,051 |
| 19 Mar 2004 | CNY | 5.18 | 5.3 | 5.16 | 5.29 | 5.29 | +0.09 (+1.73%) | 6,317,681 |
| 18 Mar 2004 | CNY | 5.4 | 5.43 | 5.19 | 5.2 | 5.2 | -0.2 (-3.70%) | 9,352,111 |
| 17 Mar 2004 | CNY | 5.28 | 5.44 | 5.25 | 5.4 | 5.4 | +0.14 (+2.66%) | 17,954,721 |
| 16 Mar 2004 | CNY | 5.28 | 5.28 | 5.14 | 5.26 | 5.26 | -0.02 (-0.38%) | 13,152,834 |
| 15 Mar 2004 | CNY | 5.2 | 5.31 | 5.16 | 5.28 | 5.28 | +0.08 (+1.54%) | 14,152,238 |
| 12 Mar 2004 | CNY | 5.18 | 5.24 | 5.13 | 5.2 | 5.2 | +0.02 (+0.39%) | 4,585,006 |
| 11 Mar 2004 | CNY | 5.17 | 5.2 | 5.1 | 5.18 | 5.18 | +0.01 (+0.19%) | 5,850,618 |
| 10 Mar 2004 | CNY | 5.02 | 5.17 | 5.02 | 5.17 | 5.17 | +0.15 (+2.99%) | 6,436,160 |
| 9 Mar 2004 | CNY | 5.06 | 5.16 | 5 | 5.02 | 5.02 | -0.09 (-1.76%) | 10,073,348 |
| 8 Mar 2004 | CNY | 5.24 | 5.24 | 5.1 | 5.11 | 5.11 | -0.14 (-2.67%) | 8,168,079 |
| 5 Mar 2004 | CNY | 5.4 | 5.43 | 5.2 | 5.25 | 5.25 | -0.14 (-2.60%) | 6,275,651 |
| 4 Mar 2004 | CNY | 5.35 | 5.4 | 5.19 | 5.39 | 5.39 | +0.02 (+0.37%) | 8,829,214 |
| 3 Mar 2004 | CNY | 5.52 | 5.52 | 5.36 | 5.37 | 5.37 | -0.15 (-2.72%) | 9,268,613 |
| 2 Mar 2004 | CNY | 5.63 | 5.66 | 5.48 | 5.52 | 5.52 | -0.11 (-1.95%) | 12,711,483 |
