| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 3.9231 | 3.9835 | 3.9176 | 3.9506 | 3.9506 | +0.022 (+0.56%) | 772,637 |
| 26 Apr 2004 | CNY | 3.9121 | 3.956 | 3.8846 | 3.9286 | 3.9286 | 0.0 (0.0%) | 1,399,263 |
| 23 Apr 2004 | CNY | 4.0934 | 4.0989 | 3.9011 | 3.9286 | 3.9286 | -0.176 (-4.28%) | 1,885,603 |
| 22 Apr 2004 | CNY | 4.1758 | 4.1758 | 4.0659 | 4.1044 | 4.1044 | -0.077 (-1.84%) | 745,612 |
| 21 Apr 2004 | CNY | 4.2473 | 4.2582 | 4.1703 | 4.1813 | 4.1813 | -0.071 (-1.68%) | 761,042 |
| 20 Apr 2004 | CNY | 4.2802 | 4.3297 | 4.2363 | 4.2528 | 4.2528 | -0.033 (-0.77%) | 903,675 |
| 19 Apr 2004 | CNY | 4.3077 | 4.3352 | 4.2692 | 4.2857 | 4.2857 | -0.022 (-0.51%) | 719,402 |
| 16 Apr 2004 | CNY | 4.2857 | 4.3407 | 4.2418 | 4.3077 | 4.3077 | +0.022 (+0.51%) | 826,110 |
| 15 Apr 2004 | CNY | 4.2967 | 4.3297 | 4.2582 | 4.2857 | 4.2857 | -0.022 (-0.51%) | 972,313 |
| 14 Apr 2004 | CNY | 4.3297 | 4.3846 | 4.2747 | 4.3077 | 4.3077 | -0.033 (-0.76%) | 844,168 |
| 13 Apr 2004 | CNY | 4.3681 | 4.3846 | 4.3077 | 4.3407 | 4.3407 | -0.044 (-1.00%) | 1,225,946 |
| 12 Apr 2004 | CNY | 4.5275 | 4.5385 | 4.3681 | 4.3846 | 4.3846 | -0.159 (-3.51%) | 2,073,926 |
| 9 Apr 2004 | CNY | 4.6319 | 4.6758 | 4.522 | 4.544 | 4.544 | -0.099 (-2.13%) | 1,718,449 |
| 8 Apr 2004 | CNY | 4.5989 | 4.6923 | 4.5604 | 4.6429 | 4.6429 | +0.044 (+0.96%) | 2,235,826 |
| 7 Apr 2004 | CNY | 4.533 | 4.6484 | 4.533 | 4.5989 | 4.5989 | +0.06 (+1.33%) | 1,867,045 |
| 6 Apr 2004 | CNY | 4.5165 | 4.5769 | 4.5055 | 4.5385 | 4.5385 | +0.011 (+0.24%) | 1,318,762 |
| 5 Apr 2004 | CNY | 4.5879 | 4.6154 | 4.5055 | 4.5275 | 4.5275 | -0.071 (-1.55%) | 1,196,801 |
| 2 Apr 2004 | CNY | 4.6374 | 4.6484 | 4.5495 | 4.5989 | 4.5989 | -0.038 (-0.83%) | 1,680,324 |
| 1 Apr 2004 | CNY | 4.5989 | 4.6593 | 4.5769 | 4.6374 | 4.6374 | +0.028 (+0.60%) | 1,378,584 |
| 31 Mar 2004 | CNY | 4.6703 | 4.6923 | 4.5824 | 4.6099 | 4.6099 | -0.049 (-1.06%) | 1,708,501 |
| 30 Mar 2004 | CNY | 4.522 | 4.7143 | 4.5055 | 4.6593 | 4.6593 | +0.165 (+3.67%) | 2,992,951 |
| 29 Mar 2004 | CNY | 4.478 | 4.533 | 4.456 | 4.4945 | 4.4945 | +0.011 (+0.25%) | 1,911,573 |
| 26 Mar 2004 | CNY | 4.5714 | 4.6154 | 4.467 | 4.4835 | 4.4835 | -0.093 (-2.04%) | 2,534,914 |
| 25 Mar 2004 | CNY | 4.5934 | 4.6319 | 4.533 | 4.5769 | 4.5769 | -0.028 (-0.60%) | 2,305,772 |
| 24 Mar 2004 | CNY | 4.5769 | 4.6099 | 4.5055 | 4.6044 | 4.6044 | +0.011 (+0.24%) | 2,789,963 |
| 23 Mar 2004 | CNY | 4.6978 | 4.6978 | 4.467 | 4.5934 | 4.5934 | -0.11 (-2.34%) | 4,807,648 |
| 22 Mar 2004 | CNY | 4.9066 | 4.9176 | 4.6703 | 4.7033 | 4.7033 | -0.22 (-4.46%) | 4,008,839 |
| 19 Mar 2004 | CNY | 5.0385 | 5.0769 | 4.8846 | 4.9231 | 4.9231 | -0.132 (-2.61%) | 3,709,995 |
| 18 Mar 2004 | CNY | 5.1044 | 5.1484 | 5.033 | 5.0549 | 5.0549 | -0.06 (-1.18%) | 2,627,140 |
| 17 Mar 2004 | CNY | 5.1374 | 5.1978 | 5.0769 | 5.1154 | 5.1154 | -0.022 (-0.43%) | 2,568,451 |
