| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 4.7273 | 4.9546 | 4.7197 | 4.9167 | 4.9167 | +0.167 (+3.51%) | 1,225,613 |
| 9 Apr 2004 | CNY | 4.9091 | 4.9697 | 4.7349 | 4.75 | 4.75 | -0.167 (-3.39%) | 980,932 |
| 8 Apr 2004 | CNY | 4.9697 | 5 | 4.9091 | 4.9167 | 4.9167 | -0.068 (-1.37%) | 936,386 |
| 7 Apr 2004 | CNY | 5.0758 | 5.0985 | 4.9621 | 4.9849 | 4.9849 | -0.091 (-1.79%) | 1,055,350 |
| 6 Apr 2004 | CNY | 5.0682 | 5.1364 | 4.9849 | 5.0758 | 5.0758 | -0.015 (-0.30%) | 1,239,487 |
| 5 Apr 2004 | CNY | 5.0227 | 5.1212 | 5 | 5.0909 | 5.0909 | +0.091 (+1.82%) | 1,321,648 |
| 2 Apr 2004 | CNY | 5.053 | 5.053 | 4.9621 | 5 | 5 | -0.076 (-1.49%) | 1,357,935 |
| 1 Apr 2004 | CNY | 4.947 | 5.0985 | 4.9015 | 5.0758 | 5.0758 | +0.129 (+2.60%) | 2,457,727 |
| 31 Mar 2004 | CNY | 4.7652 | 5 | 4.7424 | 4.947 | 4.947 | +0.174 (+3.65%) | 1,639,582 |
| 30 Mar 2004 | CNY | 4.6818 | 4.7955 | 4.6818 | 4.7727 | 4.7727 | +0.061 (+1.29%) | 768,175 |
| 29 Mar 2004 | CNY | 4.8485 | 4.8485 | 4.7046 | 4.7121 | 4.7121 | -0.159 (-3.27%) | 865,220 |
| 26 Mar 2004 | CNY | 4.8333 | 4.8864 | 4.8182 | 4.8712 | 4.8712 | +0.023 (+0.47%) | 946,713 |
| 25 Mar 2004 | CNY | 4.8106 | 4.8788 | 4.7879 | 4.8485 | 4.8485 | 0.0 (0.0%) | 682,632 |
| 24 Mar 2004 | CNY | 4.8636 | 4.9091 | 4.7727 | 4.8485 | 4.8485 | +0.008 (+0.16%) | 1,093,374 |
| 23 Mar 2004 | CNY | 4.8485 | 4.8561 | 4.7576 | 4.8409 | 4.8409 | +0.008 (+0.16%) | 1,563,811 |
| 22 Mar 2004 | CNY | 4.697 | 4.8409 | 4.6591 | 4.8333 | 4.8333 | +0.136 (+2.90%) | 1,163,289 |
| 19 Mar 2004 | CNY | 4.553 | 4.7349 | 4.5455 | 4.697 | 4.697 | +0.068 (+1.47%) | 560,597 |
| 18 Mar 2004 | CNY | 4.7273 | 4.75 | 4.6212 | 4.6288 | 4.6288 | -0.091 (-1.93%) | 658,364 |
| 17 Mar 2004 | CNY | 4.697 | 4.7273 | 4.6212 | 4.7197 | 4.7197 | +0.023 (+0.48%) | 634,138 |
| 16 Mar 2004 | CNY | 4.6894 | 4.7121 | 4.6212 | 4.697 | 4.697 | +0.008 (+0.16%) | 824,304 |
| 15 Mar 2004 | CNY | 4.6212 | 4.697 | 4.5833 | 4.6894 | 4.6894 | +0.083 (+1.81%) | 650,721 |
| 12 Mar 2004 | CNY | 4.6439 | 4.6818 | 4.5682 | 4.6061 | 4.6061 | -0.045 (-0.98%) | 453,211 |
| 11 Mar 2004 | CNY | 4.6818 | 4.7121 | 4.5833 | 4.6515 | 4.6515 | +0.038 (+0.82%) | 537,134 |
| 10 Mar 2004 | CNY | 4.4773 | 4.6212 | 4.4697 | 4.6136 | 4.6136 | +0.114 (+2.52%) | 382,305 |
| 9 Mar 2004 | CNY | 4.5606 | 4.6591 | 4.4849 | 4.5 | 4.5 | -0.083 (-1.82%) | 484,199 |
| 8 Mar 2004 | CNY | 4.7197 | 4.8182 | 4.5758 | 4.5833 | 4.5833 | -0.159 (-3.35%) | 515,578 |
| 5 Mar 2004 | CNY | 4.697 | 4.8636 | 4.6591 | 4.7424 | 4.7424 | +0.045 (+0.97%) | 1,131,448 |
| 4 Mar 2004 | CNY | 4.6061 | 4.7046 | 4.5909 | 4.697 | 4.697 | +0.091 (+1.97%) | 551,456 |
| 3 Mar 2004 | CNY | 4.7046 | 4.7424 | 4.5606 | 4.6061 | 4.6061 | -0.106 (-2.25%) | 562,221 |
| 2 Mar 2004 | CNY | 4.697 | 4.75 | 4.6212 | 4.7121 | 4.7121 | +0.007 (+0.16%) | 669,828 |
