| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | CNY | 3.2652 | 3.3636 | 3.1894 | 3.3182 | 3.3182 | +0.053 (+1.62%) | 728,996 |
| 27 Apr 2004 | CNY | 3.4091 | 3.4091 | 3.2576 | 3.2652 | 3.2652 | -0.098 (-2.93%) | 630,696 |
| 26 Apr 2004 | CNY | 3.3636 | 3.4091 | 3.3258 | 3.3636 | 3.3636 | 0.0 (0.0%) | 531,162 |
| 23 Apr 2004 | CNY | 3.5455 | 3.5455 | 3.3485 | 3.3636 | 3.3636 | -0.174 (-4.93%) | 829,744 |
| 22 Apr 2004 | CNY | 3.5 | 3.5455 | 3.4242 | 3.5379 | 3.5379 | +0.038 (+1.08%) | 526,825 |
| 21 Apr 2004 | CNY | 3.5303 | 3.5606 | 3.4546 | 3.5 | 3.5 | -0.068 (-1.91%) | 776,695 |
| 20 Apr 2004 | CNY | 3.5682 | 3.6212 | 3.5303 | 3.5682 | 3.5682 | 0.0 (0.0%) | 889,058 |
| 19 Apr 2004 | CNY | 3.4318 | 3.6364 | 3.3788 | 3.5682 | 3.5682 | +0.136 (+3.97%) | 2,685,085 |
| 16 Apr 2004 | CNY | 3.5 | 3.5303 | 3.2879 | 3.4318 | 3.4318 | -0.068 (-1.95%) | 2,282,371 |
| 15 Apr 2004 | CNY | 3.7121 | 3.7273 | 3.4924 | 3.5 | 3.5 | -0.144 (-3.95%) | 1,543,333 |
| 14 Apr 2004 | CNY | 3.6818 | 3.697 | 3.5227 | 3.6439 | 3.6439 | -0.061 (-1.64%) | 1,852,138 |
| 13 Apr 2004 | CNY | 3.6894 | 3.7424 | 3.6364 | 3.7046 | 3.7046 | +0.023 (+0.62%) | 1,574,622 |
| 12 Apr 2004 | CNY | 3.7121 | 3.7424 | 3.6364 | 3.6818 | 3.6818 | -0.061 (-1.62%) | 1,907,773 |
| 9 Apr 2004 | CNY | 3.9242 | 3.9546 | 3.7121 | 3.7424 | 3.7424 | -0.182 (-4.63%) | 2,716,442 |
| 8 Apr 2004 | CNY | 3.9394 | 4 | 3.9015 | 3.9242 | 3.9242 | 0.0 (0.0%) | 1,960,329 |
| 7 Apr 2004 | CNY | 3.9924 | 4.0152 | 3.8864 | 3.9242 | 3.9242 | -0.068 (-1.71%) | 1,693,422 |
| 6 Apr 2004 | CNY | 3.9091 | 4.0303 | 3.9015 | 3.9924 | 3.9924 | +0.083 (+2.13%) | 2,424,847 |
| 5 Apr 2004 | CNY | 3.9242 | 3.9242 | 3.8636 | 3.9091 | 3.9091 | -0.015 (-0.38%) | 1,695,786 |
| 2 Apr 2004 | CNY | 3.9015 | 3.9773 | 3.8409 | 3.9242 | 3.9242 | +0.015 (+0.39%) | 2,544,845 |
| 1 Apr 2004 | CNY | 3.8939 | 3.947 | 3.8636 | 3.9091 | 3.9091 | +0.015 (+0.39%) | 1,729,721 |
| 31 Mar 2004 | CNY | 3.8712 | 3.9167 | 3.8485 | 3.8939 | 3.8939 | +0.03 (+0.78%) | 1,359,684 |
| 30 Mar 2004 | CNY | 3.8333 | 3.9242 | 3.8182 | 3.8636 | 3.8636 | +0.038 (+0.99%) | 1,373,731 |
| 29 Mar 2004 | CNY | 3.8106 | 3.9242 | 3.7879 | 3.8258 | 3.8258 | -0.007 (-0.20%) | 1,590,867 |
| 26 Mar 2004 | CNY | 3.9318 | 3.9697 | 3.803 | 3.8333 | 3.8333 | -0.106 (-2.69%) | 2,896,313 |
| 25 Mar 2004 | CNY | 4.0833 | 4.0833 | 3.9242 | 3.9394 | 3.9394 | -0.159 (-3.88%) | 3,681,282 |
| 24 Mar 2004 | CNY | 4.0379 | 4.1288 | 3.9621 | 4.0985 | 4.0985 | +0.053 (+1.31%) | 4,649,967 |
| 23 Mar 2004 | CNY | 4.0985 | 4.197 | 3.9697 | 4.0455 | 4.0455 | -0.053 (-1.29%) | 5,209,174 |
| 22 Mar 2004 | CNY | 3.9394 | 4.1591 | 3.8788 | 4.0985 | 4.0985 | +0.159 (+4.04%) | 6,057,732 |
| 19 Mar 2004 | CNY | 3.9091 | 4.053 | 3.8788 | 3.9394 | 3.9394 | -0.015 (-0.38%) | 7,325,799 |
| 18 Mar 2004 | CNY | 3.7273 | 4.1212 | 3.6818 | 3.9546 | 3.9546 | +0.174 (+4.61%) | 9,858,363 |
