| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2004 | CNY | 6.2067 | 6.32 | 6.0733 | 6.18 | 6.18 | -0.067 (-1.07%) | 396,750 |
| 19 Apr 2004 | CNY | 6.2 | 6.3467 | 6.1733 | 6.2467 | 6.2467 | +0.06 (+0.97%) | 683,193 |
| 16 Apr 2004 | CNY | 6.0533 | 6.1933 | 6.02 | 6.1867 | 6.1867 | +0.167 (+2.77%) | 676,503 |
| 15 Apr 2004 | CNY | 6.3867 | 6.3933 | 6 | 6.02 | 6.02 | -0.36 (-5.64%) | 1,559,692 |
| 14 Apr 2004 | CNY | 6.7733 | 6.7867 | 6.3333 | 6.38 | 6.38 | -0.407 (-5.99%) | 1,181,550 |
| 13 Apr 2004 | CNY | 6.8333 | 6.86 | 6.7667 | 6.7867 | 6.7867 | -0.047 (-0.68%) | 547,050 |
| 12 Apr 2004 | CNY | 6.8667 | 6.8667 | 6.7333 | 6.8333 | 6.8333 | -0.06 (-0.87%) | 907,200 |
| 9 Apr 2004 | CNY | 7.12 | 7.1267 | 6.8467 | 6.8933 | 6.8933 | -0.207 (-2.91%) | 1,353,300 |
| 8 Apr 2004 | CNY | 7.1333 | 7.1667 | 7.0267 | 7.1 | 7.1 | -0.02 (-0.28%) | 1,550,472 |
| 7 Apr 2004 | CNY | 6.94 | 7.14 | 6.94 | 7.12 | 7.12 | +0.2 (+2.89%) | 3,304,006 |
| 6 Apr 2004 | CNY | 6.9067 | 6.9467 | 6.8533 | 6.92 | 6.92 | +0.02 (+0.29%) | 1,648,800 |
| 5 Apr 2004 | CNY | 6.8733 | 6.9467 | 6.8267 | 6.9 | 6.9 | +0.027 (+0.39%) | 1,871,550 |
| 2 Apr 2004 | CNY | 6.9067 | 6.92 | 6.84 | 6.8733 | 6.8733 | -0.027 (-0.39%) | 1,202,550 |
| 1 Apr 2004 | CNY | 6.8667 | 6.92 | 6.8667 | 6.9 | 6.9 | +0.033 (+0.48%) | 1,445,550 |
| 31 Mar 2004 | CNY | 6.8 | 6.8733 | 6.72 | 6.8667 | 6.8667 | +0.067 (+0.98%) | 1,359,961 |
| 30 Mar 2004 | CNY | 6.7733 | 6.84 | 6.6933 | 6.8 | 6.8 | +0.02 (+0.29%) | 1,141,050 |
| 29 Mar 2004 | CNY | 6.7667 | 6.8467 | 6.6933 | 6.78 | 6.78 | +0.013 (+0.20%) | 1,145,400 |
| 26 Mar 2004 | CNY | 6.84 | 6.8667 | 6.7133 | 6.7667 | 6.7667 | -0.073 (-1.07%) | 1,098,555 |
| 25 Mar 2004 | CNY | 6.8733 | 6.9333 | 6.7867 | 6.84 | 6.84 | -0.033 (-0.48%) | 1,113,750 |
| 24 Mar 2004 | CNY | 6.8333 | 6.88 | 6.7933 | 6.8733 | 6.8733 | +0.067 (+0.98%) | 1,197,750 |
| 23 Mar 2004 | CNY | 6.9067 | 6.9133 | 6.7333 | 6.8067 | 6.8067 | -0.087 (-1.26%) | 1,325,850 |
| 22 Mar 2004 | CNY | 6.8733 | 6.96 | 6.8 | 6.8933 | 6.8933 | -0.027 (-0.39%) | 1,347,000 |
| 19 Mar 2004 | CNY | 6.9 | 6.96 | 6.8867 | 6.92 | 6.92 | +0.02 (+0.29%) | 729,000 |
| 18 Mar 2004 | CNY | 6.9667 | 6.9667 | 6.8533 | 6.9 | 6.9 | -0.067 (-0.96%) | 915,151 |
| 17 Mar 2004 | CNY | 6.9667 | 7.0067 | 6.86 | 6.9667 | 6.9667 | -0.02 (-0.29%) | 1,299,351 |
| 16 Mar 2004 | CNY | 7.1333 | 7.14 | 6.94 | 6.9867 | 6.9867 | -0.073 (-1.04%) | 1,147,050 |
| 15 Mar 2004 | CNY | 7.1067 | 7.1067 | 6.9 | 7.06 | 7.06 | +0.073 (+1.05%) | 1,412,850 |
| 12 Mar 2004 | CNY | 7.08 | 7.1267 | 6.9333 | 6.9867 | 6.9867 | -0.1 (-1.41%) | 1,192,800 |
| 11 Mar 2004 | CNY | 7.0867 | 7.1067 | 7 | 7.0867 | 7.0867 | +0.087 (+1.24%) | 1,320,150 |
| 10 Mar 2004 | CNY | 7.0467 | 7.0533 | 6.8933 | 7 | 7 | -0.047 (-0.66%) | 1,030,800 |
