| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 2.8563 | 2.8684 | 2.7295 | 2.7476 | 2.7476 | -0.103 (-3.60%) | 2,370,875 |
| 22 Apr 2004 | CNY | 2.9106 | 2.9167 | 2.8382 | 2.8502 | 2.8502 | -0.042 (-1.46%) | 1,614,898 |
| 21 Apr 2004 | CNY | 2.9167 | 2.9348 | 2.8442 | 2.8925 | 2.8925 | -0.024 (-0.83%) | 1,817,867 |
| 20 Apr 2004 | CNY | 2.808 | 2.9469 | 2.808 | 2.9167 | 2.9167 | +0.054 (+1.90%) | 1,617,501 |
| 19 Apr 2004 | CNY | 3.0012 | 3.0012 | 2.7838 | 2.8623 | 2.8623 | -0.175 (-5.76%) | 3,456,426 |
| 16 Apr 2004 | CNY | 3.273 | 3.3152 | 2.965 | 3.0374 | 3.0374 | -0.254 (-7.71%) | 10,940,864 |
| 15 Apr 2004 | CNY | 3.2609 | 3.3575 | 3.2307 | 3.2911 | 3.2911 | +0.03 (+0.93%) | 8,040,217 |
| 14 Apr 2004 | CNY | 3.3213 | 3.3515 | 3.1884 | 3.2609 | 3.2609 | -0.06 (-1.82%) | 5,710,697 |
| 13 Apr 2004 | CNY | 3.1582 | 3.3213 | 3.122 | 3.3213 | 3.3213 | +0.169 (+5.36%) | 10,249,525 |
| 12 Apr 2004 | CNY | 3.2005 | 3.2005 | 3.0978 | 3.1522 | 3.1522 | -0.066 (-2.06%) | 3,373,273 |
| 9 Apr 2004 | CNY | 3.2609 | 3.3152 | 3.2005 | 3.2186 | 3.2186 | -0.012 (-0.37%) | 11,811,338 |
| 8 Apr 2004 | CNY | 3.2669 | 3.2669 | 3.1703 | 3.2307 | 3.2307 | -0.012 (-0.37%) | 3,452,870 |
| 7 Apr 2004 | CNY | 3.2126 | 3.273 | 3.2126 | 3.2428 | 3.2428 | +0.012 (+0.37%) | 3,232,059 |
| 6 Apr 2004 | CNY | 3.2065 | 3.2911 | 3.1703 | 3.2307 | 3.2307 | +0.054 (+1.71%) | 4,323,206 |
| 5 Apr 2004 | CNY | 3.2126 | 3.2307 | 3.1401 | 3.1763 | 3.1763 | -0.018 (-0.57%) | 3,064,732 |
| 2 Apr 2004 | CNY | 3.1824 | 3.279 | 3.1643 | 3.1944 | 3.1944 | +0.024 (+0.76%) | 4,106,735 |
| 1 Apr 2004 | CNY | 3.1159 | 3.1824 | 3.1099 | 3.1703 | 3.1703 | +0.054 (+1.75%) | 2,380,400 |
| 31 Mar 2004 | CNY | 3.0797 | 3.1461 | 3.0797 | 3.1159 | 3.1159 | +0.048 (+1.57%) | 1,403,481 |
| 30 Mar 2004 | CNY | 3.0676 | 3.1099 | 3.0254 | 3.0676 | 3.0676 | -0.012 (-0.39%) | 2,139,015 |
| 29 Mar 2004 | CNY | 3.1159 | 3.1582 | 3.0737 | 3.0797 | 3.0797 | -0.036 (-1.16%) | 1,550,678 |
| 26 Mar 2004 | CNY | 3.1703 | 3.1884 | 3.1159 | 3.1159 | 3.1159 | -0.042 (-1.34%) | 1,689,535 |
| 25 Mar 2004 | CNY | 3.1643 | 3.1884 | 3.128 | 3.1582 | 3.1582 | -0.018 (-0.57%) | 2,441,008 |
| 24 Mar 2004 | CNY | 3.2428 | 3.285 | 3.1643 | 3.1763 | 3.1763 | -0.054 (-1.68%) | 5,415,785 |
| 23 Mar 2004 | CNY | 3.2488 | 3.279 | 3.1643 | 3.2307 | 3.2307 | -0.024 (-0.74%) | 4,131,728 |
| 22 Mar 2004 | CNY | 3.1099 | 3.3213 | 3.1039 | 3.2548 | 3.2548 | +0.157 (+5.07%) | 9,739,922 |
| 19 Mar 2004 | CNY | 3.0918 | 3.1401 | 3.0616 | 3.0978 | 3.0978 | +0.024 (+0.78%) | 2,978,814 |
| 18 Mar 2004 | CNY | 3.1461 | 3.1643 | 3.0556 | 3.0737 | 3.0737 | -0.091 (-2.86%) | 3,250,524 |
| 17 Mar 2004 | CNY | 3.1039 | 3.2005 | 3.0495 | 3.1643 | 3.1643 | +0.072 (+2.34%) | 4,670,224 |
| 16 Mar 2004 | CNY | 3.0495 | 3.1039 | 3.0495 | 3.0918 | 3.0918 | +0.036 (+1.18%) | 2,192,769 |
| 15 Mar 2004 | CNY | 2.9831 | 3.0616 | 2.965 | 3.0556 | 3.0556 | +0.072 (+2.43%) | 2,208,108 |
