| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 5.82 | 5.82 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 4,495,600 |
| 19 Apr 2004 | CNY | 5.67 | 5.9 | 5.65 | 5.89 | 5.89 | +0.27 (+4.80%) | 30,439,827 |
| 16 Apr 2004 | CNY | 5.58 | 5.66 | 5.46 | 5.62 | 5.62 | +0.07 (+1.26%) | 15,044,031 |
| 15 Apr 2004 | CNY | 5.4 | 5.6 | 5.39 | 5.55 | 5.55 | +0.14 (+2.59%) | 10,119,629 |
| 14 Apr 2004 | CNY | 5.51 | 5.53 | 5.3 | 5.41 | 5.41 | -0.1 (-1.81%) | 6,954,569 |
| 13 Apr 2004 | CNY | 5.37 | 5.64 | 5.35 | 5.51 | 5.51 | +0.14 (+2.61%) | 12,638,744 |
| 12 Apr 2004 | CNY | 5.3 | 5.43 | 5.27 | 5.37 | 5.37 | +0.04 (+0.75%) | 5,486,045 |
| 9 Apr 2004 | CNY | 5.56 | 5.59 | 5.31 | 5.33 | 5.33 | -0.22 (-3.96%) | 9,478,567 |
| 8 Apr 2004 | CNY | 5.49 | 5.65 | 5.48 | 5.55 | 5.55 | +0.06 (+1.09%) | 10,377,518 |
| 7 Apr 2004 | CNY | 5.5 | 5.56 | 5.43 | 5.49 | 5.49 | 0.0 (0.0%) | 8,410,491 |
| 6 Apr 2004 | CNY | 5.3 | 5.59 | 5.26 | 5.49 | 5.49 | +0.17 (+3.20%) | 12,985,889 |
| 5 Apr 2004 | CNY | 5.33 | 5.36 | 5.24 | 5.32 | 5.32 | -0.01 (-0.19%) | 6,591,139 |
| 2 Apr 2004 | CNY | 5.32 | 5.39 | 5.31 | 5.33 | 5.33 | +0.01 (+0.19%) | 5,312,546 |
| 1 Apr 2004 | CNY | 5.3 | 5.34 | 5.26 | 5.32 | 5.32 | +0.03 (+0.57%) | 5,298,514 |
| 31 Mar 2004 | CNY | 5.24 | 5.33 | 5.19 | 5.29 | 5.29 | +0.04 (+0.76%) | 5,014,638 |
| 30 Mar 2004 | CNY | 5.36 | 5.4 | 5.2 | 5.25 | 5.25 | -0.11 (-2.05%) | 7,160,541 |
| 29 Mar 2004 | CNY | 5.32 | 5.4 | 5.27 | 5.36 | 5.36 | +0.03 (+0.56%) | 5,566,956 |
| 26 Mar 2004 | CNY | 5.42 | 5.47 | 5.31 | 5.33 | 5.33 | -0.09 (-1.66%) | 6,682,792 |
| 25 Mar 2004 | CNY | 5.55 | 5.59 | 5.41 | 5.42 | 5.42 | -0.08 (-1.45%) | 19,605,278 |
| 24 Mar 2004 | CNY | 5.24 | 5.5 | 5.21 | 5.5 | 5.5 | +0.26 (+4.96%) | 21,364,543 |
| 23 Mar 2004 | CNY | 5.25 | 5.28 | 5.17 | 5.24 | 5.24 | -0.01 (-0.19%) | 6,350,471 |
| 22 Mar 2004 | CNY | 5.2 | 5.31 | 5.14 | 5.25 | 5.25 | +0.04 (+0.77%) | 8,058,235 |
| 19 Mar 2004 | CNY | 5.09 | 5.24 | 5.06 | 5.21 | 5.21 | +0.09 (+1.76%) | 6,381,600 |
| 18 Mar 2004 | CNY | 5.33 | 5.35 | 5.11 | 5.12 | 5.12 | -0.21 (-3.94%) | 8,962,754 |
| 17 Mar 2004 | CNY | 5.25 | 5.4 | 5.25 | 5.33 | 5.33 | +0.08 (+1.52%) | 11,205,216 |
| 16 Mar 2004 | CNY | 5.2 | 5.31 | 5.18 | 5.25 | 5.25 | +0.05 (+0.96%) | 9,882,422 |
| 15 Mar 2004 | CNY | 5.1 | 5.27 | 4.99 | 5.2 | 5.2 | +0.06 (+1.17%) | 13,063,452 |
| 12 Mar 2004 | CNY | 5.3 | 5.3 | 5.1 | 5.14 | 5.14 | -0.18 (-3.38%) | 11,288,903 |
| 11 Mar 2004 | CNY | 5.17 | 5.37 | 5.1 | 5.32 | 5.32 | +0.15 (+2.90%) | 14,579,993 |
| 10 Mar 2004 | CNY | 5.09 | 5.18 | 4.98 | 5.17 | 5.17 | +0.03 (+0.58%) | 13,437,940 |
