| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | CNY | 4.2692 | 4.2923 | 4.1692 | 4.2308 | 4.2308 | -0.015 (-0.36%) | 1,205,831 |
| 31 Mar 2004 | CNY | 4.2 | 4.2692 | 4.1769 | 4.2462 | 4.2462 | +0.115 (+2.79%) | 1,412,591 |
| 30 Mar 2004 | CNY | 4.1769 | 4.1846 | 4.0539 | 4.1308 | 4.1308 | -0.031 (-0.74%) | 815,128 |
| 29 Mar 2004 | CNY | 4.2077 | 4.2692 | 4.1539 | 4.1615 | 4.1615 | -0.062 (-1.46%) | 1,169,480 |
| 26 Mar 2004 | CNY | 4.3846 | 4.4308 | 4.2154 | 4.2231 | 4.2231 | -0.108 (-2.49%) | 5,180,606 |
| 25 Mar 2004 | CNY | 4.2462 | 4.3462 | 4.2077 | 4.3308 | 4.3308 | +0.069 (+1.63%) | 3,217,844 |
| 24 Mar 2004 | CNY | 4.2462 | 4.2923 | 4.1692 | 4.2615 | 4.2615 | +0.015 (+0.36%) | 2,377,039 |
| 23 Mar 2004 | CNY | 4.1539 | 4.2539 | 4.0769 | 4.2462 | 4.2462 | +0.108 (+2.60%) | 2,123,431 |
| 22 Mar 2004 | CNY | 4.0231 | 4.1846 | 4.0231 | 4.1385 | 4.1385 | +0.115 (+2.87%) | 1,393,345 |
| 19 Mar 2004 | CNY | 3.9923 | 4.0385 | 3.9308 | 4.0231 | 4.0231 | +0.092 (+2.35%) | 660,756 |
| 18 Mar 2004 | CNY | 4.0385 | 4.0539 | 3.9231 | 3.9308 | 3.9308 | -0.123 (-3.04%) | 968,760 |
| 17 Mar 2004 | CNY | 4.0385 | 4.0615 | 4 | 4.0539 | 4.0539 | -0.008 (-0.19%) | 990,758 |
| 16 Mar 2004 | CNY | 4.1846 | 4.1846 | 4 | 4.0615 | 4.0615 | 0.0 (0.0%) | 1,184,794 |
| 15 Mar 2004 | CNY | 3.9769 | 4.0615 | 3.9154 | 4.0615 | 4.0615 | +0.069 (+1.73%) | 1,058,866 |
| 12 Mar 2004 | CNY | 4 | 4.0077 | 3.9231 | 3.9923 | 3.9923 | -0.008 (-0.19%) | 657,035 |
| 11 Mar 2004 | CNY | 4.0154 | 4.0692 | 3.9308 | 4 | 4 | -0.008 (-0.19%) | 790,224 |
| 10 Mar 2004 | CNY | 4.0231 | 4.0385 | 3.9385 | 4.0077 | 4.0077 | +0.092 (+2.36%) | 764,879 |
| 9 Mar 2004 | CNY | 3.8692 | 3.9308 | 3.8077 | 3.9154 | 3.9154 | +0.015 (+0.39%) | 815,054 |
| 8 Mar 2004 | CNY | 4.0077 | 4.0462 | 3.8846 | 3.9 | 3.9 | -0.154 (-3.80%) | 1,066,698 |
| 5 Mar 2004 | CNY | 4.1077 | 4.1154 | 4.0308 | 4.0539 | 4.0539 | -0.054 (-1.31%) | 964,145 |
| 4 Mar 2004 | CNY | 4.1308 | 4.1462 | 3.9846 | 4.1077 | 4.1077 | -0.077 (-1.84%) | 1,796,275 |
| 3 Mar 2004 | CNY | 4.3077 | 4.3846 | 4.1308 | 4.1846 | 4.1846 | -0.146 (-3.38%) | 2,043,100 |
| 2 Mar 2004 | CNY | 4.2077 | 4.4231 | 4.1154 | 4.3308 | 4.3308 | +0.139 (+3.30%) | 4,283,867 |
| 1 Mar 2004 | CNY | 4.1692 | 4.2154 | 4.0462 | 4.1923 | 4.1923 | +0.008 (+0.18%) | 1,981,132 |
| 27 Feb 2004 | CNY | 4.2231 | 4.2385 | 4.0385 | 4.1846 | 4.1846 | -0.054 (-1.27%) | 3,145,507 |
| 26 Feb 2004 | CNY | 4.1077 | 4.2462 | 4.0154 | 4.2385 | 4.2385 | +0.215 (+5.35%) | 7,803,013 |
| 25 Feb 2004 | CNY | 4.0615 | 4.1462 | 4.0077 | 4.0231 | 4.0231 | -0.038 (-0.95%) | 1,882,835 |
| 24 Feb 2004 | CNY | 4.1539 | 4.1539 | 3.9154 | 4.0615 | 4.0615 | -0.092 (-2.22%) | 1,803,545 |
| 23 Feb 2004 | CNY | 4.2308 | 4.2769 | 4.1462 | 4.1539 | 4.1539 | -0.046 (-1.10%) | 1,922,567 |
| 20 Feb 2004 | CNY | 4.1154 | 4.2154 | 4.0308 | 4.2 | 4.2 | +0.077 (+1.87%) | 1,874,005 |
