| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 5.6296 | 5.7778 | 5.5753 | 5.5951 | 5.5951 | -0.044 (-0.79%) | 20,940,198 |
| 12 Apr 2004 | CNY | 5.8124 | 5.842 | 5.6148 | 5.6395 | 5.6395 | -0.227 (-3.87%) | 24,834,051 |
| 9 Apr 2004 | CNY | 6.0148 | 6.0741 | 5.8124 | 5.8667 | 5.8667 | -0.143 (-2.38%) | 22,354,910 |
| 8 Apr 2004 | CNY | 6.079 | 6.079 | 5.9654 | 6.0099 | 6.0099 | -0.074 (-1.22%) | 15,344,650 |
| 7 Apr 2004 | CNY | 6.084 | 6.1728 | 6.0346 | 6.084 | 6.084 | +0.005 (+0.08%) | 14,439,258 |
| 6 Apr 2004 | CNY | 6.0741 | 6.084 | 5.9457 | 6.079 | 6.079 | -0.005 (-0.08%) | 24,226,885 |
| 5 Apr 2004 | CNY | 6.3012 | 6.3111 | 6.0494 | 6.084 | 6.084 | -0.217 (-3.45%) | 29,757,630 |
| 2 Apr 2004 | CNY | 6.3457 | 6.3506 | 6.2716 | 6.3012 | 6.3012 | -0.01 (-0.16%) | 20,193,686 |
| 1 Apr 2004 | CNY | 6.3654 | 6.3704 | 6.2617 | 6.3111 | 6.3111 | -0.025 (-0.39%) | 12,549,082 |
| 31 Mar 2004 | CNY | 6.1235 | 6.3951 | 6.0395 | 6.3358 | 6.3358 | +0.222 (+3.63%) | 28,292,121 |
| 30 Mar 2004 | CNY | 6.084 | 6.158 | 6.084 | 6.1136 | 6.1136 | +0.03 (+0.49%) | 15,282,996 |
| 29 Mar 2004 | CNY | 6.2124 | 6.2222 | 6.079 | 6.084 | 6.084 | -0.153 (-2.45%) | 17,497,903 |
| 26 Mar 2004 | CNY | 6.3161 | 6.3654 | 6.2173 | 6.237 | 6.237 | -0.079 (-1.25%) | 15,439,940 |
| 25 Mar 2004 | CNY | 6.2963 | 6.3951 | 6.2716 | 6.3161 | 6.3161 | +0.015 (+0.24%) | 13,258,183 |
| 24 Mar 2004 | CNY | 6.3605 | 6.3951 | 6.2469 | 6.3012 | 6.3012 | -0.069 (-1.09%) | 20,221,986 |
| 23 Mar 2004 | CNY | 6.5926 | 6.5926 | 6.3605 | 6.3704 | 6.3704 | -0.222 (-3.37%) | 29,400,671 |
| 22 Mar 2004 | CNY | 6.6173 | 6.6963 | 6.5086 | 6.5926 | 6.5926 | -0.025 (-0.37%) | 15,758,523 |
| 19 Mar 2004 | CNY | 6.4444 | 6.6914 | 6.4148 | 6.6173 | 6.6173 | +0.173 (+2.68%) | 22,081,717 |
| 18 Mar 2004 | CNY | 6.4296 | 6.5333 | 6.3803 | 6.4444 | 6.4444 | +0.02 (+0.31%) | 17,868,847 |
| 17 Mar 2004 | CNY | 6.5284 | 6.563 | 6.3506 | 6.4247 | 6.4247 | -0.109 (-1.66%) | 28,351,354 |
| 16 Mar 2004 | CNY | 6.5086 | 6.6617 | 6.4247 | 6.5333 | 6.5333 | +0.04 (+0.61%) | 39,259,825 |
| 15 Mar 2004 | CNY | 6.5926 | 6.7457 | 6.479 | 6.4938 | 6.4938 | -0.059 (-0.90%) | 47,310,512 |
| 12 Mar 2004 | CNY | 6.4938 | 6.6667 | 6.3753 | 6.5531 | 6.5531 | +0.114 (+1.76%) | 31,505,079 |
| 11 Mar 2004 | CNY | 6.2469 | 6.4444 | 6.242 | 6.4395 | 6.4395 | +0.198 (+3.16%) | 36,806,805 |
| 10 Mar 2004 | CNY | 6.1975 | 6.3111 | 6.1778 | 6.242 | 6.242 | +0.064 (+1.04%) | 31,424,462 |
| 9 Mar 2004 | CNY | 6.0691 | 6.2568 | 6.0494 | 6.1778 | 6.1778 | +0.104 (+1.71%) | 45,053,662 |
| 8 Mar 2004 | CNY | 6.0741 | 6.1827 | 6.0247 | 6.0741 | 6.0741 | +0.005 (+0.08%) | 24,054,853 |
| 5 Mar 2004 | CNY | 6.0494 | 6.1975 | 6.0198 | 6.0691 | 6.0691 | +0.054 (+0.90%) | 29,565,921 |
| 4 Mar 2004 | CNY | 5.8025 | 6.0198 | 5.7679 | 6.0148 | 6.0148 | +0.212 (+3.66%) | 16,589,699 |
| 3 Mar 2004 | CNY | 6.0148 | 6.084 | 5.7728 | 5.8025 | 5.8025 | -0.232 (-3.85%) | 32,854,738 |
