| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 3.1609 | 3.1811 | 3.085 | 3.123 | 3.123 | -0.04 (-1.28%) | 10,708,230 |
| 22 Apr 2004 | CNY | 3.0648 | 3.171 | 3.042 | 3.1634 | 3.1634 | +0.088 (+2.88%) | 14,889,535 |
| 21 Apr 2004 | CNY | 3.2115 | 3.2443 | 3.0395 | 3.0749 | 3.0749 | -0.137 (-4.25%) | 18,178,754 |
| 20 Apr 2004 | CNY | 3.1988 | 3.2595 | 3.1255 | 3.2115 | 3.2115 | +0.013 (+0.40%) | 24,358,872 |
| 19 Apr 2004 | CNY | 3.2367 | 3.3379 | 3.1331 | 3.1988 | 3.1988 | -0.02 (-0.63%) | 34,026,485 |
| 16 Apr 2004 | CNY | 3.0977 | 3.257 | 3.085 | 3.219 | 3.219 | +0.119 (+3.83%) | 43,773,526 |
| 15 Apr 2004 | CNY | 3.0597 | 3.2797 | 3.0395 | 3.1002 | 3.1002 | +0.073 (+2.42%) | 50,322,253 |
| 14 Apr 2004 | CNY | 2.9156 | 3.0294 | 2.8903 | 3.0269 | 3.0269 | +0.116 (+4.00%) | 18,449,834 |
| 13 Apr 2004 | CNY | 2.9864 | 3.0092 | 2.8903 | 2.9105 | 2.9105 | -0.084 (-2.79%) | 8,884,174 |
| 12 Apr 2004 | CNY | 3.0092 | 3.0344 | 2.9333 | 2.994 | 2.994 | -0.04 (-1.33%) | 13,671,143 |
| 9 Apr 2004 | CNY | 3.1103 | 3.1356 | 3.0092 | 3.0344 | 3.0344 | -0.076 (-2.44%) | 19,794,576 |
| 8 Apr 2004 | CNY | 3.0269 | 3.123 | 2.9763 | 3.1103 | 3.1103 | +0.073 (+2.41%) | 23,821,964 |
| 7 Apr 2004 | CNY | 3.0344 | 3.0901 | 3.0117 | 3.037 | 3.037 | -0.013 (-0.41%) | 18,780,027 |
| 6 Apr 2004 | CNY | 2.9586 | 3.0597 | 2.9535 | 3.0496 | 3.0496 | +0.078 (+2.64%) | 17,994,600 |
| 5 Apr 2004 | CNY | 2.9712 | 2.999 | 2.9485 | 2.9712 | 2.9712 | 0.0 (0.0%) | 13,042,005 |
| 2 Apr 2004 | CNY | 2.9207 | 2.9889 | 2.9131 | 2.9712 | 2.9712 | +0.063 (+2.17%) | 25,939,087 |
| 1 Apr 2004 | CNY | 2.8701 | 2.9131 | 2.8473 | 2.908 | 2.908 | +0.045 (+1.59%) | 13,133,970 |
| 31 Mar 2004 | CNY | 2.8195 | 2.8676 | 2.8043 | 2.8625 | 2.8625 | +0.051 (+1.80%) | 7,159,799 |
| 30 Mar 2004 | CNY | 2.8448 | 2.8574 | 2.7967 | 2.8119 | 2.8119 | -0.03 (-1.07%) | 8,425,836 |
| 29 Mar 2004 | CNY | 2.8802 | 2.908 | 2.8347 | 2.8423 | 2.8423 | -0.028 (-0.97%) | 12,144,157 |
| 26 Mar 2004 | CNY | 2.8321 | 2.8751 | 2.8144 | 2.8701 | 2.8701 | +0.033 (+1.16%) | 17,316,268 |
| 25 Mar 2004 | CNY | 2.7613 | 2.8498 | 2.7563 | 2.8372 | 2.8372 | +0.076 (+2.75%) | 20,542,134 |
| 24 Mar 2004 | CNY | 2.7563 | 2.7866 | 2.731 | 2.7613 | 2.7613 | +0.003 (+0.09%) | 6,843,190 |
| 23 Mar 2004 | CNY | 2.7057 | 2.7715 | 2.6678 | 2.7588 | 2.7588 | +0.051 (+1.87%) | 11,413,173 |
| 22 Mar 2004 | CNY | 2.7184 | 2.7285 | 2.6956 | 2.7082 | 2.7082 | -0.02 (-0.74%) | 5,939,113 |
| 19 Mar 2004 | CNY | 2.6931 | 2.7436 | 2.6653 | 2.7285 | 2.7285 | +0.035 (+1.31%) | 8,322,428 |
| 18 Mar 2004 | CNY | 2.7563 | 2.7816 | 2.6905 | 2.6931 | 2.6931 | -0.088 (-3.18%) | 9,713,581 |
| 17 Mar 2004 | CNY | 2.8069 | 2.8069 | 2.7563 | 2.7816 | 2.7816 | -0.018 (-0.63%) | 9,155,076 |
| 16 Mar 2004 | CNY | 2.7664 | 2.8018 | 2.7563 | 2.7993 | 2.7993 | +0.033 (+1.19%) | 15,194,154 |
| 15 Mar 2004 | CNY | 2.7184 | 2.7816 | 2.7108 | 2.7664 | 2.7664 | +0.043 (+1.58%) | 17,062,434 |
