| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 3.1482 | 3.1667 | 3.0864 | 3.0926 | 3.0926 | -0.037 (-1.18%) | 1,540,276 |
| 12 May 2004 | CNY | 3.0864 | 3.1482 | 3.0803 | 3.1296 | 3.1296 | +0.056 (+1.81%) | 2,687,738 |
| 10 May 2004 | CNY | 3.2407 | 3.2407 | 3.0741 | 3.0741 | 3.0741 | -0.13 (-4.05%) | 1,900,587 |
| 30 Apr 2004 | CNY | 3.2099 | 3.2654 | 3.179 | 3.2037 | 3.2037 | -0.012 (-0.39%) | 1,203,314 |
| 29 Apr 2004 | CNY | 3.2407 | 3.284 | 3.2099 | 3.2161 | 3.2161 | -0.043 (-1.33%) | 1,528,102 |
| 28 Apr 2004 | CNY | 3.2037 | 3.2654 | 3.2037 | 3.2593 | 3.2593 | +0.08 (+2.53%) | 3,350,833 |
| 27 Apr 2004 | CNY | 3.1543 | 3.2037 | 3.1358 | 3.179 | 3.179 | +0.025 (+0.78%) | 1,793,544 |
| 26 Apr 2004 | CNY | 3.2161 | 3.2469 | 3.1482 | 3.1543 | 3.1543 | -0.074 (-2.30%) | 1,245,439 |
| 23 Apr 2004 | CNY | 3.2654 | 3.3025 | 3.2222 | 3.2284 | 3.2284 | -0.062 (-1.88%) | 1,183,329 |
| 22 Apr 2004 | CNY | 3.2593 | 3.2963 | 3.2099 | 3.2901 | 3.2901 | +0.025 (+0.76%) | 1,134,056 |
| 21 Apr 2004 | CNY | 3.3148 | 3.3333 | 3.2469 | 3.2654 | 3.2654 | -0.006 (-0.19%) | 1,628,829 |
| 20 Apr 2004 | CNY | 3.2407 | 3.2778 | 3.1975 | 3.2716 | 3.2716 | +0.025 (+0.76%) | 1,548,810 |
| 19 Apr 2004 | CNY | 3.321 | 3.3333 | 3.2407 | 3.2469 | 3.2469 | -0.062 (-1.86%) | 1,471,489 |
| 16 Apr 2004 | CNY | 3.3333 | 3.3642 | 3.1975 | 3.3086 | 3.3086 | -0.031 (-0.93%) | 3,718,805 |
| 15 Apr 2004 | CNY | 3.4012 | 3.4259 | 3.3395 | 3.3395 | 3.3395 | -0.062 (-1.81%) | 1,703,268 |
| 14 Apr 2004 | CNY | 3.4074 | 3.4444 | 3.358 | 3.4012 | 3.4012 | -0.037 (-1.08%) | 2,766,498 |
| 13 Apr 2004 | CNY | 3.4568 | 3.4877 | 3.4259 | 3.4383 | 3.4383 | -0.031 (-0.89%) | 2,716,194 |
| 12 Apr 2004 | CNY | 3.4012 | 3.5062 | 3.3951 | 3.4691 | 3.4691 | +0.043 (+1.26%) | 3,004,140 |
| 9 Apr 2004 | CNY | 3.5247 | 3.5617 | 3.4136 | 3.4259 | 3.4259 | -0.105 (-2.97%) | 5,031,310 |
| 8 Apr 2004 | CNY | 3.5803 | 3.5988 | 3.5124 | 3.5309 | 3.5309 | -0.08 (-2.22%) | 6,087,648 |
| 7 Apr 2004 | CNY | 3.7037 | 3.7037 | 3.6049 | 3.6111 | 3.6111 | -0.093 (-2.50%) | 5,238,046 |
| 6 Apr 2004 | CNY | 3.7222 | 3.7346 | 3.6296 | 3.7037 | 3.7037 | 0.0 (0.0%) | 5,029,934 |
| 5 Apr 2004 | CNY | 3.679 | 3.7531 | 3.6605 | 3.7037 | 3.7037 | +0.037 (+1.01%) | 6,077,250 |
| 2 Apr 2004 | CNY | 3.6728 | 3.679 | 3.6296 | 3.6667 | 3.6667 | -0.006 (-0.17%) | 5,864,800 |
| 1 Apr 2004 | CNY | 3.5988 | 3.8025 | 3.5988 | 3.6728 | 3.6728 | +0.092 (+2.58%) | 16,800,534 |
| 31 Mar 2004 | CNY | 3.5556 | 3.6049 | 3.5494 | 3.5803 | 3.5803 | +0.012 (+0.35%) | 5,717,195 |
| 30 Mar 2004 | CNY | 3.4877 | 3.5864 | 3.4568 | 3.5679 | 3.5679 | +0.08 (+2.30%) | 9,198,726 |
| 29 Mar 2004 | CNY | 3.4691 | 3.4938 | 3.4259 | 3.4877 | 3.4877 | +0.025 (+0.71%) | 3,508,152 |
| 26 Mar 2004 | CNY | 3.4938 | 3.5 | 3.4444 | 3.463 | 3.463 | -0.018 (-0.53%) | 2,621,242 |
| 25 Mar 2004 | CNY | 3.4753 | 3.5309 | 3.4753 | 3.4815 | 3.4815 | -0.025 (-0.70%) | 3,297,740 |
