| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 3.6933 | 3.7333 | 3.6267 | 3.6333 | 3.6333 | -0.067 (-1.80%) | 2,162,352 |
| 20 Apr 2004 | CNY | 3.58 | 3.76 | 3.5733 | 3.7 | 3.7 | +0.127 (+3.55%) | 4,059,744 |
| 19 Apr 2004 | CNY | 3.5333 | 3.5867 | 3.48 | 3.5733 | 3.5733 | +0.047 (+1.32%) | 2,590,609 |
| 16 Apr 2004 | CNY | 3.52 | 3.5667 | 3.4333 | 3.5267 | 3.5267 | +0.007 (+0.19%) | 3,380,850 |
| 15 Apr 2004 | CNY | 3.5267 | 3.6067 | 3.5133 | 3.52 | 3.52 | -0.007 (-0.19%) | 2,380,567 |
| 14 Apr 2004 | CNY | 3.6333 | 3.6533 | 3.4667 | 3.5267 | 3.5267 | -0.107 (-2.93%) | 5,070,736 |
| 13 Apr 2004 | CNY | 3.78 | 3.7933 | 3.62 | 3.6333 | 3.6333 | -0.153 (-4.05%) | 2,501,889 |
| 12 Apr 2004 | CNY | 3.7333 | 3.7933 | 3.6667 | 3.7867 | 3.7867 | +0.02 (+0.53%) | 3,379,516 |
| 9 Apr 2004 | CNY | 3.94 | 3.9667 | 3.7267 | 3.7667 | 3.7667 | -0.167 (-4.24%) | 7,148,157 |
| 8 Apr 2004 | CNY | 3.9333 | 3.9733 | 3.9 | 3.9333 | 3.9333 | +0.027 (+0.68%) | 4,320,309 |
| 7 Apr 2004 | CNY | 3.9333 | 3.9533 | 3.8533 | 3.9067 | 3.9067 | -0.02 (-0.51%) | 6,745,095 |
| 6 Apr 2004 | CNY | 3.9 | 4.0533 | 3.8667 | 3.9267 | 3.9267 | +0.067 (+1.73%) | 12,491,046 |
| 5 Apr 2004 | CNY | 3.8267 | 3.88 | 3.74 | 3.86 | 3.86 | +0.027 (+0.70%) | 9,475,095 |
| 2 Apr 2004 | CNY | 3.7 | 3.9333 | 3.7 | 3.8333 | 3.8333 | +0.213 (+5.89%) | 14,277,072 |
| 1 Apr 2004 | CNY | 3.6267 | 3.6933 | 3.56 | 3.62 | 3.62 | +0.06 (+1.69%) | 12,824,485 |
| 31 Mar 2004 | CNY | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | +0.327 (+10.10%) | 10,257,822 |
| 30 Mar 2004 | CNY | 3.2667 | 3.2933 | 3.2067 | 3.2333 | 3.2333 | -0.02 (-0.61%) | 1,108,590 |
| 29 Mar 2004 | CNY | 3.3333 | 3.3333 | 3.24 | 3.2533 | 3.2533 | -0.1 (-2.98%) | 1,215,600 |
| 26 Mar 2004 | CNY | 3.2667 | 3.3933 | 3.2533 | 3.3533 | 3.3533 | +0.087 (+2.65%) | 2,767,135 |
| 25 Mar 2004 | CNY | 3.2733 | 3.3133 | 3.2333 | 3.2667 | 3.2667 | -0.027 (-0.81%) | 1,235,562 |
| 24 Mar 2004 | CNY | 3.3067 | 3.3467 | 3.2733 | 3.2933 | 3.2933 | -0.013 (-0.41%) | 1,725,981 |
| 23 Mar 2004 | CNY | 3.38 | 3.38 | 3.28 | 3.3067 | 3.3067 | -0.073 (-2.17%) | 1,977,606 |
| 22 Mar 2004 | CNY | 3.3467 | 3.4133 | 3.32 | 3.38 | 3.38 | +0.053 (+1.60%) | 3,593,073 |
| 19 Mar 2004 | CNY | 3.3133 | 3.3533 | 3.2733 | 3.3267 | 3.3267 | +0.013 (+0.40%) | 2,420,277 |
| 18 Mar 2004 | CNY | 3.2667 | 3.4133 | 3.24 | 3.3133 | 3.3133 | +0.033 (+1.02%) | 4,613,989 |
| 17 Mar 2004 | CNY | 3.3 | 3.3067 | 3.2333 | 3.28 | 3.28 | -0.027 (-0.81%) | 2,180,551 |
| 16 Mar 2004 | CNY | 3.36 | 3.36 | 3.2333 | 3.3067 | 3.3067 | -0.013 (-0.40%) | 6,878,086 |
| 15 Mar 2004 | CNY | 3.2333 | 3.3267 | 3.16 | 3.32 | 3.32 | +0.127 (+3.97%) | 5,532,928 |
| 12 Mar 2004 | CNY | 3.1267 | 3.2 | 3.1067 | 3.1933 | 3.1933 | +0.067 (+2.13%) | 3,813,148 |
| 11 Mar 2004 | CNY | 3.0667 | 3.1533 | 3.04 | 3.1267 | 3.1267 | +0.06 (+1.96%) | 2,424,025 |
