| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 5.1077 | 5.1077 | 4.9 | 5.0308 | 5.0308 | -0.038 (-0.76%) | 8,524,544 |
| 12 May 2004 | CNY | 4.9923 | 5.1077 | 4.9154 | 5.0692 | 5.0692 | +0.077 (+1.54%) | 4,743,674 |
| 11 May 2004 | CNY | 4.9846 | 5.0154 | 4.9077 | 4.9923 | 4.9923 | -0.023 (-0.46%) | 1,479,790 |
| 10 May 2004 | CNY | 4.9923 | 5.0615 | 4.9154 | 5.0154 | 5.0154 | +0.023 (+0.46%) | 5,834,284 |
| 30 Apr 2004 | CNY | 4.7846 | 5.0154 | 4.7539 | 4.9923 | 4.9923 | +0.162 (+3.34%) | 4,952,710 |
| 29 Apr 2004 | CNY | 4.8308 | 4.8769 | 4.7385 | 4.8308 | 4.8308 | -0.015 (-0.32%) | 639,355 |
| 28 Apr 2004 | CNY | 4.7846 | 4.8769 | 4.7308 | 4.8462 | 4.8462 | +0.062 (+1.29%) | 713,356 |
| 27 Apr 2004 | CNY | 4.9231 | 4.9615 | 4.7846 | 4.7846 | 4.7846 | -0.139 (-2.81%) | 1,226,680 |
| 26 Apr 2004 | CNY | 4.9231 | 4.9692 | 4.8385 | 4.9231 | 4.9231 | +0.085 (+1.75%) | 904,670 |
| 23 Apr 2004 | CNY | 4.9539 | 4.9692 | 4.8385 | 4.8385 | 4.8385 | -0.115 (-2.33%) | 939,955 |
| 22 Apr 2004 | CNY | 4.9077 | 4.9769 | 4.9077 | 4.9539 | 4.9539 | +0.046 (+0.94%) | 643,381 |
| 21 Apr 2004 | CNY | 5.0692 | 5.1 | 4.8846 | 4.9077 | 4.9077 | -0.115 (-2.30%) | 1,363,969 |
| 20 Apr 2004 | CNY | 4.9 | 5.0462 | 4.8308 | 5.0231 | 5.0231 | +0.115 (+2.35%) | 2,119,773 |
| 19 Apr 2004 | CNY | 5.2308 | 5.2615 | 4.9077 | 4.9077 | 4.9077 | -0.315 (-6.04%) | 2,660,563 |
| 16 Apr 2004 | CNY | 5.5 | 5.5539 | 5.0769 | 5.2231 | 5.2231 | -0.292 (-5.30%) | 8,043,904 |
| 15 Apr 2004 | CNY | 5.3923 | 5.6 | 5.3846 | 5.5154 | 5.5154 | +0.085 (+1.56%) | 7,733,105 |
| 14 Apr 2004 | CNY | 5.6539 | 5.6539 | 5.3231 | 5.4308 | 5.4308 | -0.223 (-3.95%) | 4,989,636 |
| 13 Apr 2004 | CNY | 5.3846 | 5.7077 | 5.3692 | 5.6539 | 5.6539 | +0.215 (+3.96%) | 11,108,029 |
| 12 Apr 2004 | CNY | 5.4615 | 5.5 | 5.3154 | 5.4385 | 5.4385 | -0.077 (-1.39%) | 3,371,529 |
| 9 Apr 2004 | CNY | 5.5 | 5.6462 | 5.3846 | 5.5154 | 5.5154 | 0.0 (0.0%) | 4,272,953 |
| 8 Apr 2004 | CNY | 5.5692 | 5.5769 | 5.4923 | 5.5154 | 5.5154 | -0.054 (-0.97%) | 2,869,230 |
| 7 Apr 2004 | CNY | 5.4462 | 5.5923 | 5.4308 | 5.5692 | 5.5692 | +0.085 (+1.54%) | 5,275,634 |
| 6 Apr 2004 | CNY | 5.4923 | 5.5231 | 5.3769 | 5.4846 | 5.4846 | -0.015 (-0.28%) | 3,541,322 |
| 5 Apr 2004 | CNY | 5.3462 | 5.5385 | 5.2385 | 5.5 | 5.5 | +0.154 (+2.88%) | 5,265,682 |
| 2 Apr 2004 | CNY | 5.3462 | 5.4231 | 5.3154 | 5.3462 | 5.3462 | +0.008 (+0.14%) | 1,623,668 |
| 1 Apr 2004 | CNY | 5.3154 | 5.4077 | 5.2923 | 5.3385 | 5.3385 | +0.015 (+0.29%) | 2,176,193 |
| 31 Mar 2004 | CNY | 5.1923 | 5.3539 | 5.1923 | 5.3231 | 5.3231 | +0.131 (+2.52%) | 2,450,324 |
| 30 Mar 2004 | CNY | 5.3077 | 5.3077 | 5.1615 | 5.1923 | 5.1923 | -0.115 (-2.17%) | 929,307 |
| 26 Mar 2004 | CNY | 5.3077 | 5.3692 | 5.2231 | 5.3077 | 5.3077 | -0.008 (-0.14%) | 2,100,529 |
| 25 Mar 2004 | CNY | 5.3077 | 5.3692 | 5.2154 | 5.3154 | 5.3154 | -0.015 (-0.29%) | 2,189,619 |
