| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 3.45 | 3.6176 | 3.4191 | 3.5911 | 3.5911 | +0.093 (+2.65%) | 2,424,291 |
| 14 May 2004 | CNY | 3.5867 | 3.5956 | 3.4853 | 3.4985 | 3.4985 | -0.088 (-2.46%) | 1,943,120 |
| 13 May 2004 | CNY | 3.6353 | 3.6441 | 3.5514 | 3.5867 | 3.5867 | -0.044 (-1.21%) | 1,946,726 |
| 12 May 2004 | CNY | 3.5294 | 3.6353 | 3.4897 | 3.6308 | 3.6308 | +0.123 (+3.52%) | 3,237,338 |
| 11 May 2004 | CNY | 3.4367 | 3.5514 | 3.4367 | 3.5073 | 3.5073 | +0.071 (+2.05%) | 2,186,980 |
| 10 May 2004 | CNY | 3.4853 | 3.5735 | 3.4235 | 3.4367 | 3.4367 | -0.031 (-0.89%) | 4,064,271 |
| 30 Apr 2004 | CNY | 3.75 | 3.7853 | 3.375 | 3.4676 | 3.4676 | -0.282 (-7.53%) | 11,366,864 |
| 29 Apr 2004 | CNY | 3.9705 | 4.0103 | 3.7058 | 3.75 | 3.75 | -0.216 (-5.45%) | 6,158,888 |
| 28 Apr 2004 | CNY | 3.9705 | 3.9838 | 3.8867 | 3.9661 | 3.9661 | +0.009 (+0.22%) | 4,150,877 |
| 27 Apr 2004 | CNY | 3.9705 | 4.0411 | 3.9485 | 3.9573 | 3.9573 | -0.009 (-0.22%) | 6,509,448 |
| 26 Apr 2004 | CNY | 3.8911 | 3.9794 | 3.8911 | 3.9661 | 3.9661 | +0.049 (+1.24%) | 3,799,766 |
| 23 Apr 2004 | CNY | 4.0544 | 4.0588 | 3.9044 | 3.9176 | 3.9176 | -0.137 (-3.37%) | 6,998,595 |
| 22 Apr 2004 | CNY | 3.9441 | 4.0588 | 3.9353 | 4.0544 | 4.0544 | +0.11 (+2.80%) | 12,295,590 |
| 21 Apr 2004 | CNY | 3.9838 | 4.0014 | 3.9176 | 3.9441 | 3.9441 | -0.035 (-0.89%) | 5,020,355 |
| 20 Apr 2004 | CNY | 3.9529 | 3.9926 | 3.9176 | 3.9794 | 3.9794 | +0.031 (+0.78%) | 6,541,619 |
| 19 Apr 2004 | CNY | 3.8911 | 4.0058 | 3.8823 | 3.9485 | 3.9485 | +0.062 (+1.59%) | 10,079,564 |
| 16 Apr 2004 | CNY | 3.8161 | 3.9044 | 3.7985 | 3.8867 | 3.8867 | +0.071 (+1.85%) | 4,432,305 |
| 15 Apr 2004 | CNY | 3.8382 | 3.8823 | 3.7985 | 3.8161 | 3.8161 | +0.009 (+0.23%) | 2,620,267 |
| 14 Apr 2004 | CNY | 3.8514 | 3.9088 | 3.7941 | 3.8073 | 3.8073 | -0.053 (-1.37%) | 2,927,443 |
| 13 Apr 2004 | CNY | 3.8647 | 3.9308 | 3.8382 | 3.8603 | 3.8603 | -0.004 (-0.11%) | 3,366,802 |
| 12 Apr 2004 | CNY | 3.8294 | 3.8955 | 3.8029 | 3.8647 | 3.8647 | +0.035 (+0.92%) | 3,094,246 |
| 9 Apr 2004 | CNY | 3.9264 | 3.9573 | 3.7941 | 3.8294 | 3.8294 | -0.097 (-2.47%) | 4,321,398 |
| 8 Apr 2004 | CNY | 3.9882 | 3.9882 | 3.9264 | 3.9264 | 3.9264 | -0.066 (-1.66%) | 4,523,716 |
| 7 Apr 2004 | CNY | 4.0191 | 4.0411 | 3.975 | 3.9926 | 3.9926 | -0.026 (-0.66%) | 5,911,394 |
| 6 Apr 2004 | CNY | 3.9485 | 4.0411 | 3.9044 | 4.0191 | 4.0191 | +0.071 (+1.79%) | 7,541,242 |
| 5 Apr 2004 | CNY | 3.9661 | 3.9661 | 3.9176 | 3.9485 | 3.9485 | +0.004 (+0.11%) | 5,818,711 |
| 2 Apr 2004 | CNY | 3.922 | 3.9705 | 3.9044 | 3.9441 | 3.9441 | +0.022 (+0.56%) | 5,996,844 |
| 1 Apr 2004 | CNY | 3.922 | 3.9441 | 3.8955 | 3.922 | 3.922 | +0.009 (+0.22%) | 4,930,766 |
| 31 Mar 2004 | CNY | 3.8867 | 3.9397 | 3.8867 | 3.9132 | 3.9132 | +0.035 (+0.91%) | 7,452,619 |
| 30 Mar 2004 | CNY | 3.8338 | 3.8779 | 3.8205 | 3.8779 | 3.8779 | +0.057 (+1.50%) | 4,881,146 |
