| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | CNY | 5.4259 | 5.4815 | 5.3704 | 5.4568 | 5.4568 | +0.056 (+1.03%) | 871,772 |
| 1 Apr 2004 | CNY | 5.5062 | 5.5679 | 5.358 | 5.4012 | 5.4012 | -0.105 (-1.91%) | 1,737,822 |
| 31 Mar 2004 | CNY | 5.6049 | 5.6049 | 5.4321 | 5.5062 | 5.5062 | -0.031 (-0.56%) | 946,878 |
| 30 Mar 2004 | CNY | 5.5556 | 5.5556 | 5.3765 | 5.537 | 5.537 | -0.031 (-0.55%) | 1,574,303 |
| 29 Mar 2004 | CNY | 5.7901 | 5.9877 | 5.5556 | 5.5679 | 5.5679 | -0.161 (-2.80%) | 2,502,414 |
| 26 Mar 2004 | CNY | 5.6296 | 5.8642 | 5.4938 | 5.7284 | 5.7284 | +0.099 (+1.76%) | 4,615,587 |
| 24 Mar 2004 | CNY | 5.4877 | 5.6667 | 5.4321 | 5.6296 | 5.6296 | +0.148 (+2.70%) | 2,547,284 |
| 23 Mar 2004 | CNY | 5.4136 | 5.5309 | 5.358 | 5.4815 | 5.4815 | +0.068 (+1.25%) | 1,954,133 |
| 22 Mar 2004 | CNY | 5.1975 | 5.4506 | 5.1975 | 5.4136 | 5.4136 | +0.216 (+4.16%) | 2,325,267 |
| 19 Mar 2004 | CNY | 5.1975 | 5.2161 | 5.1173 | 5.1975 | 5.1975 | +0.037 (+0.72%) | 934,979 |
| 18 Mar 2004 | CNY | 5.2037 | 5.2469 | 5.1111 | 5.1605 | 5.1605 | -0.056 (-1.07%) | 1,297,791 |
| 17 Mar 2004 | CNY | 5.1235 | 5.2716 | 5.1049 | 5.2161 | 5.2161 | +0.062 (+1.20%) | 1,552,300 |
| 16 Mar 2004 | CNY | 5.2469 | 5.2469 | 5.0926 | 5.1543 | 5.1543 | -0.13 (-2.45%) | 1,806,847 |
| 15 Mar 2004 | CNY | 5.1358 | 5.4198 | 5.1358 | 5.284 | 5.284 | +0.099 (+1.91%) | 3,149,318 |
| 12 Mar 2004 | CNY | 5.1235 | 5.2161 | 5.0185 | 5.1852 | 5.1852 | +0.043 (+0.84%) | 1,575,409 |
| 11 Mar 2004 | CNY | 4.9321 | 5.1852 | 4.8951 | 5.142 | 5.142 | +0.198 (+4.00%) | 2,194,374 |
| 10 Mar 2004 | CNY | 4.7963 | 5.0309 | 4.7531 | 4.9444 | 4.9444 | +0.154 (+3.22%) | 1,120,432 |
| 9 Mar 2004 | CNY | 4.8272 | 4.8272 | 4.7222 | 4.7901 | 4.7901 | -0.049 (-1.02%) | 708,842 |
| 8 Mar 2004 | CNY | 4.8086 | 4.9321 | 4.7346 | 4.8395 | 4.8395 | -0.093 (-1.88%) | 1,070,578 |
| 5 Mar 2004 | CNY | 4.9383 | 5 | 4.8642 | 4.9321 | 4.9321 | -0.006 (-0.13%) | 501,057 |
| 4 Mar 2004 | CNY | 4.8642 | 4.9383 | 4.8148 | 4.9383 | 4.9383 | +0.018 (+0.38%) | 849,537 |
| 3 Mar 2004 | CNY | 5.0247 | 5.0247 | 4.8642 | 4.9198 | 4.9198 | -0.105 (-2.09%) | 1,249,668 |
| 2 Mar 2004 | CNY | 5.0988 | 5.1111 | 5.0062 | 5.0247 | 5.0247 | -0.074 (-1.45%) | 689,180 |
| 1 Mar 2004 | CNY | 4.9259 | 5.0988 | 4.9259 | 5.0988 | 5.0988 | +0.179 (+3.64%) | 1,252,268 |
| 27 Feb 2004 | CNY | 5.0432 | 5.0432 | 4.8642 | 4.9198 | 4.9198 | +0.111 (+2.31%) | 1,510,650 |
| 26 Feb 2004 | CNY | 4.8457 | 4.9383 | 4.7037 | 4.8086 | 4.8086 | -0.105 (-2.14%) | 1,379,566 |
| 25 Feb 2004 | CNY | 4.9568 | 5.1235 | 4.9136 | 4.9136 | 4.9136 | -0.043 (-0.87%) | 1,482,138 |
| 24 Feb 2004 | CNY | 5.1111 | 5.1111 | 4.8642 | 4.9568 | 4.9568 | -0.161 (-3.14%) | 2,335,443 |
| 23 Feb 2004 | CNY | 5.1728 | 5.2963 | 5.1111 | 5.1173 | 5.1173 | +0.006 (+0.12%) | 2,636,501 |
| 20 Feb 2004 | CNY | 5.1543 | 5.2346 | 5.0494 | 5.1111 | 5.1111 | +0.123 (+2.47%) | 2,742,486 |
