| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 6.9375 | 6.9813 | 6.875 | 6.9625 | 6.9625 | +0.069 (+1.00%) | 1,833,761 |
| 2 Apr 2004 | CNY | 6.9688 | 7.0063 | 6.875 | 6.8938 | 6.8938 | -0.037 (-0.54%) | 1,767,694 |
| 1 Apr 2004 | CNY | 6.9125 | 6.9813 | 6.8063 | 6.9313 | 6.9313 | +0.013 (+0.18%) | 1,752,326 |
| 31 Mar 2004 | CNY | 6.8063 | 7 | 6.7875 | 6.9188 | 6.9188 | +0.15 (+2.22%) | 2,956,115 |
| 30 Mar 2004 | CNY | 6.675 | 6.825 | 6.675 | 6.7688 | 6.7688 | +0.05 (+0.74%) | 3,886,876 |
| 29 Mar 2004 | CNY | 6.8625 | 7 | 6.6625 | 6.7188 | 6.7188 | -0.1 (-1.47%) | 3,493,502 |
| 26 Mar 2004 | CNY | 6.6188 | 6.9313 | 6.6188 | 6.8188 | 6.8188 | +0.194 (+2.93%) | 6,041,536 |
| 25 Mar 2004 | CNY | 6.4063 | 6.7125 | 6.4063 | 6.625 | 6.625 | +0.237 (+3.72%) | 5,649,302 |
| 24 Mar 2004 | CNY | 6.25 | 6.5 | 6.25 | 6.3875 | 6.3875 | +0.144 (+2.30%) | 3,209,342 |
| 23 Mar 2004 | CNY | 6.2938 | 6.3 | 6.2188 | 6.2438 | 6.2438 | -0.05 (-0.79%) | 1,155,932 |
| 22 Mar 2004 | CNY | 6.2063 | 6.3875 | 6.1625 | 6.2938 | 6.2938 | +0.138 (+2.23%) | 2,401,198 |
| 19 Mar 2004 | CNY | 6.225 | 6.225 | 6.0938 | 6.1563 | 6.1563 | +0.031 (+0.51%) | 1,010,883 |
| 18 Mar 2004 | CNY | 6.2875 | 6.2875 | 6.1188 | 6.125 | 6.125 | -0.163 (-2.58%) | 773,888 |
| 17 Mar 2004 | CNY | 6.175 | 6.3375 | 6.1688 | 6.2875 | 6.2875 | +0.119 (+1.92%) | 3,242,638 |
| 16 Mar 2004 | CNY | 6.1875 | 6.2188 | 6.1188 | 6.1688 | 6.1688 | -0.013 (-0.20%) | 1,067,214 |
| 15 Mar 2004 | CNY | 6.1875 | 6.2438 | 6.0813 | 6.1813 | 6.1813 | +0.019 (+0.31%) | 3,986,718 |
| 12 Mar 2004 | CNY | 6.125 | 6.1875 | 6.125 | 6.1625 | 6.1625 | +0.006 (+0.10%) | 751,913 |
| 11 Mar 2004 | CNY | 6.3125 | 6.35 | 6.1438 | 6.1563 | 6.1563 | -0.087 (-1.40%) | 1,503,073 |
| 10 Mar 2004 | CNY | 6.0375 | 6.2438 | 6.0313 | 6.2438 | 6.2438 | +0.219 (+3.63%) | 1,430,403 |
| 9 Mar 2004 | CNY | 6.0625 | 6.125 | 6.0188 | 6.025 | 6.025 | -0.044 (-0.72%) | 583,380 |
| 8 Mar 2004 | CNY | 6.2438 | 6.25 | 6.0625 | 6.0688 | 6.0688 | -0.175 (-2.80%) | 302,032 |
| 5 Mar 2004 | CNY | 6.1563 | 6.3125 | 6.1438 | 6.2438 | 6.2438 | +0.087 (+1.42%) | 751,793 |
| 4 Mar 2004 | CNY | 6.1563 | 6.1875 | 6.0625 | 6.1563 | 6.1563 | -0.05 (-0.81%) | 632,614 |
| 3 Mar 2004 | CNY | 6.375 | 6.3875 | 6.2063 | 6.2063 | 6.2063 | -0.169 (-2.65%) | 1,043,104 |
| 2 Mar 2004 | CNY | 6.475 | 6.5063 | 6.3625 | 6.375 | 6.375 | -0.1 (-1.54%) | 1,066,222 |
| 1 Mar 2004 | CNY | 6.5313 | 6.5938 | 6.3813 | 6.475 | 6.475 | -0.013 (-0.19%) | 974,448 |
| 27 Feb 2004 | CNY | 6.5625 | 6.5625 | 6.4563 | 6.4875 | 6.4875 | -0.044 (-0.67%) | 1,051,768 |
| 26 Feb 2004 | CNY | 6.4688 | 6.5625 | 6.4063 | 6.5313 | 6.5313 | -0.025 (-0.38%) | 1,526,209 |
| 25 Feb 2004 | CNY | 6.5313 | 6.6125 | 6.4688 | 6.5563 | 6.5563 | +0.013 (+0.19%) | 1,942,225 |
| 24 Feb 2004 | CNY | 6.3125 | 6.5563 | 6.25 | 6.5438 | 6.5438 | +0.062 (+0.96%) | 1,322,880 |
