| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 2.9365 | 2.9423 | 2.8462 | 2.8481 | 2.8481 | -0.088 (-3.01%) | 2,162,160 |
| 20 Apr 2004 | CNY | 2.9423 | 2.95 | 2.9135 | 2.9365 | 2.9365 | -0.006 (-0.20%) | 1,981,480 |
| 19 Apr 2004 | CNY | 2.9096 | 2.9615 | 2.9096 | 2.9423 | 2.9423 | +0.033 (+1.12%) | 2,935,233 |
| 16 Apr 2004 | CNY | 2.9212 | 2.9404 | 2.8769 | 2.9096 | 2.9096 | -0.004 (-0.13%) | 1,897,714 |
| 15 Apr 2004 | CNY | 2.9519 | 2.9808 | 2.9096 | 2.9135 | 2.9135 | -0.038 (-1.30%) | 1,982,188 |
| 14 Apr 2004 | CNY | 2.9904 | 2.9904 | 2.9269 | 2.9519 | 2.9519 | -0.033 (-1.10%) | 2,034,344 |
| 13 Apr 2004 | CNY | 3.0096 | 3.0346 | 2.9769 | 2.9846 | 2.9846 | -0.025 (-0.83%) | 2,082,340 |
| 12 Apr 2004 | CNY | 3.0289 | 3.0289 | 2.9904 | 3.0096 | 3.0096 | -0.019 (-0.64%) | 1,811,815 |
| 9 Apr 2004 | CNY | 3.0885 | 3.1154 | 3.0231 | 3.0289 | 3.0289 | -0.054 (-1.75%) | 2,616,083 |
| 7 Apr 2004 | CNY | 3.0962 | 3.1154 | 3.0769 | 3.0827 | 3.0827 | -0.013 (-0.44%) | 3,298,994 |
| 6 Apr 2004 | CNY | 2.9654 | 3.1039 | 2.9615 | 3.0962 | 3.0962 | +0.135 (+4.55%) | 4,889,164 |
| 5 Apr 2004 | CNY | 2.9231 | 2.9846 | 2.9231 | 2.9615 | 2.9615 | +0.048 (+1.65%) | 2,382,322 |
| 2 Apr 2004 | CNY | 2.9289 | 2.9442 | 2.9019 | 2.9135 | 2.9135 | -0.015 (-0.53%) | 2,353,769 |
| 1 Apr 2004 | CNY | 2.9596 | 2.9635 | 2.9289 | 2.9289 | 2.9289 | -0.031 (-1.04%) | 2,155,628 |
| 31 Mar 2004 | CNY | 2.9173 | 2.9808 | 2.9173 | 2.9596 | 2.9596 | +0.042 (+1.45%) | 2,172,986 |
| 30 Mar 2004 | CNY | 2.9173 | 2.9519 | 2.9019 | 2.9173 | 2.9173 | 0.0 (0.0%) | 2,006,108 |
| 29 Mar 2004 | CNY | 2.9385 | 2.9808 | 2.9096 | 2.9173 | 2.9173 | -0.021 (-0.72%) | 2,014,064 |
| 26 Mar 2004 | CNY | 2.9904 | 3.0096 | 2.9365 | 2.9385 | 2.9385 | -0.052 (-1.74%) | 5,713,708 |
| 25 Mar 2004 | CNY | 2.9981 | 3.0096 | 2.9827 | 2.9904 | 2.9904 | -0.004 (-0.13%) | 4,702,921 |
| 24 Mar 2004 | CNY | 2.9923 | 3.0115 | 2.9769 | 2.9942 | 2.9942 | +0.002 (+0.06%) | 3,930,175 |
| 23 Mar 2004 | CNY | 3.0019 | 3.0192 | 2.9789 | 2.9923 | 2.9923 | -0.01 (-0.32%) | 3,434,350 |
| 22 Mar 2004 | CNY | 3.0115 | 3.0462 | 2.9827 | 3.0019 | 3.0019 | -0.021 (-0.70%) | 3,517,384 |
| 19 Mar 2004 | CNY | 2.9962 | 3.0481 | 2.9769 | 3.0231 | 3.0231 | +0.023 (+0.77%) | 4,695,698 |
| 18 Mar 2004 | CNY | 3.0308 | 3.0481 | 3 | 3 | 3 | -0.031 (-1.02%) | 2,693,340 |
| 17 Mar 2004 | CNY | 3.0558 | 3.0558 | 3.0115 | 3.0308 | 3.0308 | -0.025 (-0.82%) | 2,763,950 |
| 16 Mar 2004 | CNY | 3.0481 | 3.0577 | 3.0289 | 3.0558 | 3.0558 | +0.008 (+0.25%) | 2,430,896 |
| 15 Mar 2004 | CNY | 3.0039 | 3.0827 | 3 | 3.0481 | 3.0481 | +0.04 (+1.34%) | 4,607,210 |
| 12 Mar 2004 | CNY | 3.0596 | 3.0654 | 3 | 3.0077 | 3.0077 | -0.052 (-1.70%) | 3,216,200 |
| 11 Mar 2004 | CNY | 3.0577 | 3.0769 | 3.0385 | 3.0596 | 3.0596 | +0.002 (+0.06%) | 2,602,392 |
| 10 Mar 2004 | CNY | 2.9731 | 3.0673 | 2.9635 | 3.0577 | 3.0577 | +0.085 (+2.85%) | 2,220,894 |
