| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | CNY | 3.1111 | 3.1574 | 3.0093 | 3.0232 | 3.0232 | -0.088 (-2.83%) | 2,207,628 |
| 8 Apr 2004 | CNY | 3.1482 | 3.1528 | 3.0926 | 3.1111 | 3.1111 | -0.056 (-1.76%) | 1,907,048 |
| 7 Apr 2004 | CNY | 3.1528 | 3.2222 | 3.125 | 3.1667 | 3.1667 | -0.005 (-0.15%) | 2,832,751 |
| 6 Apr 2004 | CNY | 3.2176 | 3.2315 | 3.0926 | 3.1713 | 3.1713 | -0.032 (-1.01%) | 4,733,501 |
| 5 Apr 2004 | CNY | 3.0324 | 3.2269 | 3.0046 | 3.2037 | 3.2037 | +0.171 (+5.65%) | 5,484,851 |
| 2 Apr 2004 | CNY | 3.1019 | 3.1019 | 3.0139 | 3.0324 | 3.0324 | -0.042 (-1.36%) | 2,574,342 |
| 1 Apr 2004 | CNY | 3.037 | 3.162 | 3.037 | 3.0741 | 3.0741 | +0.042 (+1.38%) | 4,647,242 |
| 31 Mar 2004 | CNY | 3.0093 | 3.0417 | 2.9398 | 3.0324 | 3.0324 | +0.028 (+0.93%) | 2,824,228 |
| 30 Mar 2004 | CNY | 3.0093 | 3.0324 | 2.9676 | 3.0046 | 3.0046 | -0.005 (-0.16%) | 1,565,533 |
| 29 Mar 2004 | CNY | 3.0139 | 3.0648 | 2.9722 | 3.0093 | 3.0093 | -0.037 (-1.21%) | 2,554,221 |
| 26 Mar 2004 | CNY | 3.0278 | 3.0556 | 2.963 | 3.0463 | 3.0463 | +0.023 (+0.76%) | 3,547,743 |
| 25 Mar 2004 | CNY | 3.0463 | 3.0787 | 2.9907 | 3.0232 | 3.0232 | -0.042 (-1.36%) | 3,548,286 |
| 24 Mar 2004 | CNY | 3.1019 | 3.1111 | 3.0463 | 3.0648 | 3.0648 | -0.028 (-0.90%) | 5,435,970 |
| 23 Mar 2004 | CNY | 3.0833 | 3.0972 | 2.9907 | 3.0926 | 3.0926 | +0.037 (+1.21%) | 8,942,782 |
| 22 Mar 2004 | CNY | 2.8333 | 3.0556 | 2.8287 | 3.0556 | 3.0556 | +0.278 (+10.00%) | 12,276,364 |
| 19 Mar 2004 | CNY | 2.7315 | 2.787 | 2.7037 | 2.7778 | 2.7778 | +0.042 (+1.52%) | 1,117,920 |
| 18 Mar 2004 | CNY | 2.8472 | 2.8472 | 2.7315 | 2.7361 | 2.7361 | -0.097 (-3.43%) | 1,525,841 |
| 17 Mar 2004 | CNY | 2.8241 | 2.8472 | 2.8009 | 2.8333 | 2.8333 | +0.005 (+0.16%) | 1,070,359 |
| 16 Mar 2004 | CNY | 2.787 | 2.838 | 2.7685 | 2.8287 | 2.8287 | +0.046 (+1.66%) | 1,401,649 |
| 15 Mar 2004 | CNY | 2.7222 | 2.7963 | 2.6991 | 2.7824 | 2.7824 | +0.06 (+2.21%) | 1,340,973 |
| 12 Mar 2004 | CNY | 2.7454 | 2.7454 | 2.662 | 2.7222 | 2.7222 | -0.018 (-0.68%) | 1,164,905 |
| 11 Mar 2004 | CNY | 2.7454 | 2.7732 | 2.6991 | 2.7407 | 2.7407 | -0.005 (-0.17%) | 1,191,801 |
| 10 Mar 2004 | CNY | 2.6528 | 2.75 | 2.6296 | 2.7454 | 2.7454 | +0.102 (+3.85%) | 956,646 |
| 9 Mar 2004 | CNY | 2.713 | 2.7407 | 2.6389 | 2.6435 | 2.6435 | -0.074 (-2.73%) | 1,239,753 |
| 8 Mar 2004 | CNY | 2.8657 | 2.8704 | 2.7037 | 2.7176 | 2.7176 | -0.148 (-5.17%) | 2,145,720 |
| 5 Mar 2004 | CNY | 2.9306 | 2.9352 | 2.8472 | 2.8657 | 2.8657 | -0.079 (-2.67%) | 2,759,060 |
| 4 Mar 2004 | CNY | 2.8704 | 2.9861 | 2.7732 | 2.9444 | 2.9444 | +0.074 (+2.58%) | 7,372,423 |
| 3 Mar 2004 | CNY | 2.7685 | 2.9769 | 2.7593 | 2.8704 | 2.8704 | +0.12 (+4.38%) | 9,456,894 |
| 2 Mar 2004 | CNY | 2.6852 | 2.7593 | 2.662 | 2.75 | 2.75 | +0.065 (+2.41%) | 1,802,906 |
| 1 Mar 2004 | CNY | 2.6759 | 2.6898 | 2.6019 | 2.6852 | 2.6852 | +0.028 (+1.05%) | 1,158,541 |
