| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 4.34 | 4.485 | 4.335 | 4.435 | 4.435 | +0.095 (+2.19%) | 489,950 |
| 19 Apr 2004 | CNY | 4.34 | 4.375 | 4.315 | 4.34 | 4.34 | 0.0 (0.0%) | 403,200 |
| 16 Apr 2004 | CNY | 4.325 | 4.35 | 4.22 | 4.34 | 4.34 | +0.04 (+0.93%) | 629,182 |
| 15 Apr 2004 | CNY | 4.415 | 4.435 | 4.3 | 4.3 | 4.3 | -0.055 (-1.26%) | 395,370 |
| 14 Apr 2004 | CNY | 4.48 | 4.48 | 4.295 | 4.355 | 4.355 | -0.125 (-2.79%) | 660,112 |
| 13 Apr 2004 | CNY | 4.465 | 4.585 | 4.46 | 4.48 | 4.48 | -0.01 (-0.22%) | 573,624 |
| 12 Apr 2004 | CNY | 4.44 | 4.52 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 642,498 |
| 9 Apr 2004 | CNY | 4.64 | 4.64 | 4.45 | 4.46 | 4.46 | -0.17 (-3.67%) | 1,007,800 |
| 8 Apr 2004 | CNY | 4.6 | 4.69 | 4.59 | 4.63 | 4.63 | +0.015 (+0.33%) | 843,792 |
| 7 Apr 2004 | CNY | 4.735 | 4.735 | 4.605 | 4.615 | 4.615 | -0.13 (-2.74%) | 1,298,348 |
| 6 Apr 2004 | CNY | 4.705 | 4.77 | 4.65 | 4.745 | 4.745 | +0.015 (+0.32%) | 1,449,284 |
| 5 Apr 2004 | CNY | 4.675 | 4.735 | 4.61 | 4.73 | 4.73 | +0.07 (+1.50%) | 1,326,684 |
| 2 Apr 2004 | CNY | 4.56 | 4.74 | 4.53 | 4.66 | 4.66 | +0.1 (+2.19%) | 1,644,754 |
| 1 Apr 2004 | CNY | 4.625 | 4.625 | 4.525 | 4.56 | 4.56 | -0.02 (-0.44%) | 690,362 |
| 31 Mar 2004 | CNY | 4.5 | 4.61 | 4.5 | 4.58 | 4.58 | +0.09 (+2.00%) | 959,720 |
| 30 Mar 2004 | CNY | 4.425 | 4.49 | 4.375 | 4.49 | 4.49 | +0.085 (+1.93%) | 864,140 |
| 29 Mar 2004 | CNY | 4.525 | 4.525 | 4.4 | 4.405 | 4.405 | -0.1 (-2.22%) | 837,064 |
| 26 Mar 2004 | CNY | 4.595 | 4.6 | 4.5 | 4.505 | 4.505 | -0.085 (-1.85%) | 848,902 |
| 25 Mar 2004 | CNY | 4.595 | 4.64 | 4.525 | 4.59 | 4.59 | -0.005 (-0.11%) | 818,762 |
| 24 Mar 2004 | CNY | 4.5 | 4.77 | 4.5 | 4.595 | 4.595 | +0.095 (+2.11%) | 2,841,156 |
| 23 Mar 2004 | CNY | 4.555 | 4.555 | 4.45 | 4.5 | 4.5 | -0.085 (-1.85%) | 1,674,120 |
| 22 Mar 2004 | CNY | 4.25 | 4.66 | 4.25 | 4.585 | 4.585 | +0.35 (+8.26%) | 4,355,194 |
| 19 Mar 2004 | CNY | 4.175 | 4.25 | 4.155 | 4.235 | 4.235 | +0.045 (+1.07%) | 400,744 |
| 18 Mar 2004 | CNY | 4.315 | 4.315 | 4.175 | 4.19 | 4.19 | -0.125 (-2.90%) | 580,788 |
| 17 Mar 2004 | CNY | 4.33 | 4.33 | 4.255 | 4.315 | 4.315 | -0.015 (-0.35%) | 430,160 |
| 16 Mar 2004 | CNY | 4.31 | 4.365 | 4.28 | 4.33 | 4.33 | +0.025 (+0.58%) | 616,202 |
| 15 Mar 2004 | CNY | 4.225 | 4.33 | 4.225 | 4.305 | 4.305 | +0.08 (+1.89%) | 591,664 |
| 12 Mar 2004 | CNY | 4.275 | 4.285 | 4.225 | 4.225 | 4.225 | -0.035 (-0.82%) | 415,618 |
| 11 Mar 2004 | CNY | 4.23 | 4.295 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 557,030 |
| 10 Mar 2004 | CNY | 4.1 | 4.22 | 4.09 | 4.22 | 4.22 | +0.125 (+3.05%) | 427,306 |
