| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | CNY | 2.9586 | 2.9901 | 2.9112 | 2.9546 | 2.9546 | -0.016 (-0.53%) | 3,372,209 |
| 7 May 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.86 | 3.0533 | 2.86 | 2.9704 | 2.9704 | +0.091 (+3.15%) | 8,884,328 |
| 29 Apr 2004 | CNY | 3.1164 | 3.1637 | 2.8521 | 2.8797 | 2.8797 | -0.256 (-8.18%) | 9,764,006 |
| 28 Apr 2004 | CNY | 3.0769 | 3.1637 | 3.0454 | 3.1361 | 3.1361 | +0.047 (+1.53%) | 4,866,802 |
| 27 Apr 2004 | CNY | 3.1203 | 3.1755 | 3.0454 | 3.0888 | 3.0888 | -0.004 (-0.13%) | 7,658,577 |
| 26 Apr 2004 | CNY | 3.1558 | 3.215 | 3.0769 | 3.0927 | 3.0927 | -0.063 (-2.00%) | 6,705,888 |
| 23 Apr 2004 | CNY | 3.2347 | 3.286 | 3.14 | 3.1558 | 3.1558 | -0.138 (-4.19%) | 8,260,315 |
| 22 Apr 2004 | CNY | 3.2426 | 3.3333 | 3.2347 | 3.2939 | 3.2939 | +0.051 (+1.58%) | 7,334,733 |
| 21 Apr 2004 | CNY | 3.3531 | 3.432 | 3.0769 | 3.2426 | 3.2426 | -0.162 (-4.75%) | 17,851,399 |
| 20 Apr 2004 | CNY | 3.4043 | 3.4043 | 3.4043 | 3.4043 | 3.4043 | 0.0 (0.0%) | 0 |
| 19 Apr 2004 | CNY | 3.5858 | 3.6095 | 3.3531 | 3.4043 | 3.4043 | -0.146 (-4.11%) | 13,911,228 |
| 16 Apr 2004 | CNY | 3.357 | 3.6292 | 3.3452 | 3.5503 | 3.5503 | +0.154 (+4.53%) | 23,765,929 |
| 15 Apr 2004 | CNY | 3.6292 | 3.6686 | 3.3452 | 3.3965 | 3.3965 | -0.244 (-6.72%) | 18,321,674 |
| 14 Apr 2004 | CNY | 3.8738 | 3.8738 | 3.5503 | 3.641 | 3.641 | -0.284 (-7.24%) | 26,221,124 |
| 13 Apr 2004 | CNY | 3.8422 | 4.217 | 3.8185 | 3.9251 | 3.9251 | +0.067 (+1.74%) | 60,478,881 |
| 12 Apr 2004 | CNY | 3.503 | 3.8698 | 3.503 | 3.858 | 3.858 | +0.339 (+9.64%) | 47,494,598 |
| 9 Apr 2004 | CNY | 3.6805 | 3.7002 | 3.4832 | 3.5187 | 3.5187 | -0.162 (-4.40%) | 19,692,496 |
| 8 Apr 2004 | CNY | 3.4951 | 3.712 | 3.4951 | 3.6805 | 3.6805 | +0.185 (+5.30%) | 36,458,549 |
| 7 Apr 2004 | CNY | 3.4122 | 3.5976 | 3.4122 | 3.4951 | 3.4951 | +0.138 (+4.11%) | 30,517,260 |
| 6 Apr 2004 | CNY | 3.3373 | 3.4241 | 3.3373 | 3.357 | 3.357 | +0.024 (+0.71%) | 9,026,706 |
| 5 Apr 2004 | CNY | 3.3925 | 3.3965 | 3.3136 | 3.3333 | 3.3333 | -0.063 (-1.86%) | 14,236,765 |
| 2 Apr 2004 | CNY | 3.4517 | 3.4872 | 3.3649 | 3.3965 | 3.3965 | -0.071 (-2.05%) | 12,904,790 |
| 1 Apr 2004 | CNY | 3.3846 | 3.4872 | 3.3333 | 3.4675 | 3.4675 | +0.083 (+2.45%) | 12,323,763 |
| 31 Mar 2004 | CNY | 3.4201 | 3.432 | 3.3136 | 3.3846 | 3.3846 | -0.035 (-1.04%) | 12,796,031 |
| 30 Mar 2004 | CNY | 3.5424 | 3.6174 | 3.361 | 3.4201 | 3.4201 | -0.138 (-3.88%) | 18,659,488 |
