| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 4.7281 | 4.7514 | 4.6698 | 4.697 | 4.697 | -0.023 (-0.49%) | 771,368 |
| 12 May 2004 | CNY | 4.5843 | 4.7281 | 4.5649 | 4.7203 | 4.7203 | +0.144 (+3.14%) | 2,040,958 |
| 11 May 2004 | CNY | 4.5455 | 4.6154 | 4.5455 | 4.5765 | 4.5765 | +0.023 (+0.51%) | 1,383,867 |
| 10 May 2004 | CNY | 4.6659 | 4.7086 | 4.5455 | 4.5532 | 4.5532 | +0.023 (+0.51%) | 3,706,531 |
| 30 Apr 2004 | CNY | 4.6232 | 4.6542 | 4.4755 | 4.5299 | 4.5299 | -0.12 (-2.59%) | 2,872,071 |
| 29 Apr 2004 | CNY | 4.662 | 4.697 | 4.5921 | 4.6504 | 4.6504 | -0.035 (-0.74%) | 2,437,508 |
| 28 Apr 2004 | CNY | 4.7786 | 4.798 | 4.5843 | 4.6853 | 4.6853 | -0.12 (-2.51%) | 3,043,443 |
| 27 Apr 2004 | CNY | 4.7281 | 4.8135 | 4.7164 | 4.8058 | 4.8058 | +0.097 (+2.06%) | 2,590,553 |
| 26 Apr 2004 | CNY | 4.662 | 4.7242 | 4.6426 | 4.7086 | 4.7086 | +0.019 (+0.41%) | 780,004 |
| 23 Apr 2004 | CNY | 4.6232 | 4.7591 | 4.6232 | 4.6892 | 4.6892 | +0.019 (+0.42%) | 4,421,887 |
| 22 Apr 2004 | CNY | 4.6232 | 4.6775 | 4.5998 | 4.6698 | 4.6698 | +0.027 (+0.59%) | 1,425,401 |
| 21 Apr 2004 | CNY | 4.7319 | 4.7319 | 4.5843 | 4.6426 | 4.6426 | -0.093 (-1.97%) | 2,821,098 |
| 20 Apr 2004 | CNY | 4.7164 | 4.8019 | 4.7009 | 4.7358 | 4.7358 | +0.019 (+0.41%) | 1,279,723 |
| 19 Apr 2004 | CNY | 4.7203 | 4.7552 | 4.6698 | 4.7164 | 4.7164 | 0.0 (0.0%) | 1,575,143 |
| 16 Apr 2004 | CNY | 4.6387 | 4.7281 | 4.6232 | 4.7164 | 4.7164 | +0.078 (+1.68%) | 2,916,416 |
| 15 Apr 2004 | CNY | 4.6542 | 4.6853 | 4.5843 | 4.6387 | 4.6387 | -0.004 (-0.08%) | 1,840,440 |
| 14 Apr 2004 | CNY | 4.798 | 4.798 | 4.5532 | 4.6426 | 4.6426 | -0.136 (-2.85%) | 5,338,195 |
| 13 Apr 2004 | CNY | 4.7902 | 4.8601 | 4.7747 | 4.7786 | 4.7786 | -0.012 (-0.24%) | 4,427,678 |
| 12 Apr 2004 | CNY | 4.7708 | 4.8252 | 4.7358 | 4.7902 | 4.7902 | +0.019 (+0.41%) | 2,542,139 |
| 9 Apr 2004 | CNY | 4.8912 | 4.9301 | 4.7319 | 4.7708 | 4.7708 | -0.12 (-2.46%) | 4,992,010 |
| 8 Apr 2004 | CNY | 4.965 | 4.9728 | 4.8563 | 4.8912 | 4.8912 | -0.082 (-1.64%) | 6,342,531 |
| 7 Apr 2004 | CNY | 5.0155 | 5.0389 | 4.9534 | 4.9728 | 4.9728 | -0.043 (-0.85%) | 4,942,937 |
| 6 Apr 2004 | CNY | 5.0078 | 5.0272 | 4.9262 | 5.0155 | 5.0155 | +0.008 (+0.15%) | 4,975,637 |
| 5 Apr 2004 | CNY | 4.934 | 5.0078 | 4.8873 | 5.0078 | 5.0078 | +0.074 (+1.50%) | 7,461,776 |
| 2 Apr 2004 | CNY | 4.7125 | 4.9689 | 4.7125 | 4.934 | 4.934 | +0.237 (+5.05%) | 12,335,681 |
| 1 Apr 2004 | CNY | 4.6348 | 4.7047 | 4.6348 | 4.697 | 4.697 | +0.066 (+1.43%) | 6,662,961 |
| 31 Mar 2004 | CNY | 4.5843 | 4.7397 | 4.5843 | 4.6309 | 4.6309 | +0.113 (+2.49%) | 8,638,369 |
| 30 Mar 2004 | CNY | 4.5882 | 4.6309 | 4.4988 | 4.5183 | 4.5183 | -0.124 (-2.68%) | 4,548,677 |
| 29 Mar 2004 | CNY | 4.6193 | 4.7203 | 4.6193 | 4.6426 | 4.6426 | +0.027 (+0.59%) | 4,885,866 |
| 26 Mar 2004 | CNY | 4.5688 | 4.6348 | 4.5649 | 4.6154 | 4.6154 | +0.047 (+1.02%) | 2,717,613 |
