| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 3.4103 | 3.4487 | 3.0983 | 3.2051 | 3.2051 | -0.201 (-5.90%) | 13,880,777 |
| 26 Apr 2004 | CNY | 3.3419 | 3.4615 | 3.3248 | 3.406 | 3.406 | +0.056 (+1.66%) | 3,280,286 |
| 23 Apr 2004 | CNY | 3.4274 | 3.4444 | 3.3376 | 3.3504 | 3.3504 | -0.103 (-2.97%) | 3,347,901 |
| 22 Apr 2004 | CNY | 3.3333 | 3.4615 | 3.2692 | 3.453 | 3.453 | +0.021 (+0.62%) | 8,083,759 |
| 21 Apr 2004 | CNY | 3.5855 | 3.5983 | 3.2479 | 3.4316 | 3.4316 | -0.154 (-4.29%) | 13,892,570 |
| 20 Apr 2004 | CNY | 3.8462 | 3.8803 | 3.5812 | 3.5855 | 3.5855 | -0.274 (-7.09%) | 10,378,688 |
| 19 Apr 2004 | CNY | 3.8889 | 3.9316 | 3.8547 | 3.859 | 3.859 | -0.026 (-0.66%) | 3,577,052 |
| 16 Apr 2004 | CNY | 3.8376 | 3.9231 | 3.765 | 3.8846 | 3.8846 | +0.06 (+1.56%) | 6,028,778 |
| 15 Apr 2004 | CNY | 3.8761 | 3.9316 | 3.8077 | 3.8248 | 3.8248 | -0.086 (-2.19%) | 6,600,283 |
| 14 Apr 2004 | CNY | 3.8034 | 3.9231 | 3.7222 | 3.9103 | 3.9103 | +0.06 (+1.56%) | 13,538,860 |
| 13 Apr 2004 | CNY | 4 | 4.0171 | 3.8504 | 3.8504 | 3.8504 | -0.175 (-4.35%) | 15,440,630 |
| 12 Apr 2004 | CNY | 4.2009 | 4.2308 | 3.9744 | 4.0256 | 4.0256 | -0.197 (-4.66%) | 14,882,669 |
| 9 Apr 2004 | CNY | 4.2308 | 4.4786 | 4.188 | 4.2222 | 4.2222 | -0.004 (-0.10%) | 15,943,999 |
| 8 Apr 2004 | CNY | 4.1154 | 4.2735 | 4.1111 | 4.2265 | 4.2265 | +0.115 (+2.81%) | 11,441,320 |
| 7 Apr 2004 | CNY | 4.0812 | 4.1325 | 4.0342 | 4.1111 | 4.1111 | +0.051 (+1.26%) | 7,425,166 |
| 6 Apr 2004 | CNY | 4.0598 | 4.1068 | 4.0171 | 4.0598 | 4.0598 | -0.013 (-0.32%) | 6,252,044 |
| 5 Apr 2004 | CNY | 3.9145 | 4.0897 | 3.8932 | 4.0727 | 4.0727 | +0.158 (+4.04%) | 13,424,893 |
| 2 Apr 2004 | CNY | 3.8889 | 3.9145 | 3.8462 | 3.9145 | 3.9145 | +0.043 (+1.10%) | 10,279,318 |
| 1 Apr 2004 | CNY | 3.9231 | 3.953 | 3.8333 | 3.8718 | 3.8718 | -0.017 (-0.44%) | 7,825,860 |
| 31 Mar 2004 | CNY | 3.8419 | 3.9402 | 3.812 | 3.8889 | 3.8889 | +0.047 (+1.22%) | 10,488,762 |
| 29 Mar 2004 | CNY | 3.765 | 3.9744 | 3.765 | 3.8419 | 3.8419 | +0.034 (+0.90%) | 13,323,016 |
| 26 Mar 2004 | CNY | 3.6752 | 3.8803 | 3.6368 | 3.8077 | 3.8077 | +0.133 (+3.61%) | 13,436,872 |
| 25 Mar 2004 | CNY | 3.6838 | 3.7094 | 3.5983 | 3.6752 | 3.6752 | -0.009 (-0.23%) | 8,376,441 |
| 24 Mar 2004 | CNY | 3.7863 | 3.7949 | 3.6709 | 3.6838 | 3.6838 | -0.038 (-1.03%) | 9,260,617 |
| 23 Mar 2004 | CNY | 3.7735 | 3.7821 | 3.6709 | 3.7222 | 3.7222 | -0.051 (-1.36%) | 11,556,885 |
| 22 Mar 2004 | CNY | 3.5855 | 3.8034 | 3.5855 | 3.7735 | 3.7735 | +0.073 (+1.96%) | 18,297,459 |
| 19 Mar 2004 | CNY | 3.4573 | 3.7094 | 3.4444 | 3.7009 | 3.7009 | +0.244 (+7.05%) | 18,173,869 |
| 18 Mar 2004 | CNY | 3.5684 | 3.5684 | 3.4402 | 3.4573 | 3.4573 | -0.12 (-3.34%) | 20,677,590 |
| 17 Mar 2004 | CNY | 3.5684 | 3.6325 | 3.5214 | 3.5769 | 3.5769 | +0.021 (+0.60%) | 19,522,954 |
| 16 Mar 2004 | CNY | 3.3248 | 3.6325 | 3.312 | 3.5556 | 3.5556 | +0.231 (+6.94%) | 40,173,503 |
