| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | CNY | 4.8333 | 4.8833 | 4.6917 | 4.7083 | 4.7083 | -0.125 (-2.59%) | 449,917 |
| 30 Apr 2004 | CNY | 5.0917 | 5.1417 | 4.7667 | 4.8333 | 4.8333 | -0.383 (-7.35%) | 1,658,896 |
| 28 Apr 2004 | CNY | 5.1833 | 5.2417 | 5.0833 | 5.2167 | 5.2167 | +0.042 (+0.81%) | 443,628 |
| 27 Apr 2004 | CNY | 5.1667 | 5.1833 | 5.1083 | 5.175 | 5.175 | +0.042 (+0.81%) | 521,763 |
| 26 Apr 2004 | CNY | 5.25 | 5.2917 | 5.0667 | 5.1333 | 5.1333 | -0.117 (-2.22%) | 795,675 |
| 23 Apr 2004 | CNY | 5.3417 | 5.4 | 5.25 | 5.25 | 5.25 | -0.125 (-2.33%) | 791,190 |
| 22 Apr 2004 | CNY | 5.375 | 5.4333 | 5.2917 | 5.375 | 5.375 | +0.017 (+0.31%) | 607,086 |
| 21 Apr 2004 | CNY | 5.3333 | 5.5417 | 5.3333 | 5.3583 | 5.3583 | +0.033 (+0.63%) | 1,070,928 |
| 20 Apr 2004 | CNY | 5.3333 | 5.4167 | 5.25 | 5.325 | 5.325 | -0.167 (-3.04%) | 2,010,434 |
| 19 Apr 2004 | CNY | 5.525 | 5.575 | 5.4167 | 5.4917 | 5.4917 | 0.0 (0.0%) | 1,277,053 |
| 16 Apr 2004 | CNY | 5.5167 | 5.525 | 5.275 | 5.4917 | 5.4917 | +0.025 (+0.46%) | 2,506,074 |
| 15 Apr 2004 | CNY | 5.3833 | 5.5417 | 5.375 | 5.4667 | 5.4667 | +0.092 (+1.71%) | 2,487,386 |
| 14 Apr 2004 | CNY | 5.5917 | 5.6083 | 5.3 | 5.375 | 5.375 | -0.217 (-3.88%) | 2,356,106 |
| 13 Apr 2004 | CNY | 5.65 | 5.7833 | 5.5833 | 5.5917 | 5.5917 | -0.05 (-0.89%) | 1,718,112 |
| 12 Apr 2004 | CNY | 5.625 | 5.6833 | 5.5083 | 5.6417 | 5.6417 | -0.033 (-0.59%) | 2,041,212 |
| 9 Apr 2004 | CNY | 5.7333 | 5.8167 | 5.5917 | 5.675 | 5.675 | -0.05 (-0.87%) | 3,792,656 |
| 8 Apr 2004 | CNY | 5.8583 | 5.9 | 5.6917 | 5.725 | 5.725 | -0.133 (-2.28%) | 4,543,042 |
| 7 Apr 2004 | CNY | 5.7333 | 5.8833 | 5.6667 | 5.8583 | 5.8583 | +0.117 (+2.03%) | 6,310,168 |
| 6 Apr 2004 | CNY | 5.6167 | 5.775 | 5.4917 | 5.7417 | 5.7417 | +0.108 (+1.92%) | 4,327,329 |
| 5 Apr 2004 | CNY | 5.7083 | 5.7167 | 5.5 | 5.6333 | 5.6333 | -0.033 (-0.59%) | 2,526,121 |
| 2 Apr 2004 | CNY | 5.7083 | 5.7083 | 5.5833 | 5.6667 | 5.6667 | -0.042 (-0.73%) | 2,498,440 |
| 1 Apr 2004 | CNY | 5.5 | 5.775 | 5.4583 | 5.7083 | 5.7083 | +0.208 (+3.79%) | 3,979,069 |
| 31 Mar 2004 | CNY | 5.4083 | 5.5417 | 5.4083 | 5.5 | 5.5 | +0.1 (+1.85%) | 1,438,182 |
| 30 Mar 2004 | CNY | 5.425 | 5.5167 | 5.3 | 5.4 | 5.4 | -0.083 (-1.52%) | 1,175,970 |
| 29 Mar 2004 | CNY | 5.4167 | 5.55 | 5.4167 | 5.4833 | 5.4833 | +0.008 (+0.15%) | 1,023,758 |
| 26 Mar 2004 | CNY | 5.575 | 5.5833 | 5.4333 | 5.475 | 5.475 | -0.083 (-1.50%) | 1,343,342 |
| 25 Mar 2004 | CNY | 5.5417 | 5.6167 | 5.5 | 5.5583 | 5.5583 | -0.05 (-0.89%) | 2,017,766 |
| 24 Mar 2004 | CNY | 5.3833 | 5.8167 | 5.3833 | 5.6083 | 5.6083 | +0.275 (+5.16%) | 7,494,988 |
| 23 Mar 2004 | CNY | 5.2917 | 5.3833 | 5.2167 | 5.3333 | 5.3333 | 0.0 (0.0%) | 948,870 |
| 22 Mar 2004 | CNY | 5.3167 | 5.4083 | 5.3167 | 5.3333 | 5.3333 | +0.017 (+0.31%) | 1,020,931 |
