| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 4.1 | 4.115 | 3.99 | 4.07 | 4.07 | -0.045 (-1.09%) | 1,098,584 |
| 16 Apr 2004 | CNY | 4.195 | 4.195 | 3.96 | 4.115 | 4.115 | -0.085 (-2.02%) | 1,587,514 |
| 15 Apr 2004 | CNY | 4.325 | 4.4 | 4.12 | 4.2 | 4.2 | -0.165 (-3.78%) | 1,808,194 |
| 14 Apr 2004 | CNY | 4.72 | 4.75 | 4.35 | 4.365 | 4.365 | -0.34 (-7.23%) | 2,804,186 |
| 13 Apr 2004 | CNY | 4.655 | 4.815 | 4.64 | 4.705 | 4.705 | +0.04 (+0.86%) | 2,042,192 |
| 12 Apr 2004 | CNY | 4.64 | 4.75 | 4.575 | 4.665 | 4.665 | -0.005 (-0.11%) | 2,312,550 |
| 9 Apr 2004 | CNY | 4.73 | 4.995 | 4.665 | 4.67 | 4.67 | -0.075 (-1.58%) | 4,992,132 |
| 8 Apr 2004 | CNY | 4.755 | 4.845 | 4.7 | 4.745 | 4.745 | -0.015 (-0.32%) | 3,439,540 |
| 7 Apr 2004 | CNY | 4.625 | 4.875 | 4.575 | 4.76 | 4.76 | +0.135 (+2.92%) | 5,769,252 |
| 6 Apr 2004 | CNY | 4.65 | 4.74 | 4.55 | 4.625 | 4.625 | -0.085 (-1.80%) | 4,099,604 |
| 5 Apr 2004 | CNY | 4.6 | 4.93 | 4.515 | 4.71 | 4.71 | +0.22 (+4.90%) | 12,182,662 |
| 2 Apr 2004 | CNY | 4.1 | 4.49 | 4.075 | 4.49 | 4.49 | +0.41 (+10.05%) | 9,442,274 |
| 1 Apr 2004 | CNY | 4.05 | 4.11 | 4.03 | 4.08 | 4.08 | -0.01 (-0.24%) | 1,160,334 |
| 31 Mar 2004 | CNY | 4.05 | 4.095 | 3.98 | 4.09 | 4.09 | +0.055 (+1.36%) | 1,265,358 |
| 30 Mar 2004 | CNY | 3.955 | 4.035 | 3.955 | 4.035 | 4.035 | +0.08 (+2.02%) | 546,690 |
| 29 Mar 2004 | CNY | 3.995 | 3.995 | 3.935 | 3.955 | 3.955 | -0.015 (-0.38%) | 684,490 |
| 26 Mar 2004 | CNY | 4.025 | 4.04 | 3.93 | 3.97 | 3.97 | -0.075 (-1.85%) | 1,465,358 |
| 25 Mar 2004 | CNY | 4.015 | 4.055 | 4.005 | 4.045 | 4.045 | +0.015 (+0.37%) | 848,708 |
| 24 Mar 2004 | CNY | 4.13 | 4.13 | 4 | 4.03 | 4.03 | -0.1 (-2.42%) | 1,353,156 |
| 22 Mar 2004 | CNY | 4.18 | 4.215 | 4.1 | 4.13 | 4.13 | -0.05 (-1.20%) | 1,966,060 |
| 19 Mar 2004 | CNY | 4.09 | 4.23 | 4.035 | 4.18 | 4.18 | +0.095 (+2.33%) | 4,187,004 |
| 18 Mar 2004 | CNY | 4.01 | 4.14 | 3.99 | 4.085 | 4.085 | +0.07 (+1.74%) | 2,334,274 |
| 17 Mar 2004 | CNY | 4.08 | 4.08 | 3.95 | 4.015 | 4.015 | -0.055 (-1.35%) | 1,110,480 |
| 16 Mar 2004 | CNY | 4.065 | 4.09 | 4.03 | 4.07 | 4.07 | -0.02 (-0.49%) | 1,149,292 |
| 15 Mar 2004 | CNY | 3.975 | 4.09 | 3.975 | 4.09 | 4.09 | +0.105 (+2.63%) | 1,533,552 |
| 12 Mar 2004 | CNY | 4.03 | 4.075 | 3.98 | 3.985 | 3.985 | -0.035 (-0.87%) | 1,136,720 |
| 11 Mar 2004 | CNY | 3.895 | 4.075 | 3.835 | 4.02 | 4.02 | +0.12 (+3.08%) | 1,426,680 |
| 10 Mar 2004 | CNY | 3.935 | 3.975 | 3.79 | 3.9 | 3.9 | +0.115 (+3.04%) | 739,316 |
| 9 Mar 2004 | CNY | 3.78 | 3.85 | 3.775 | 3.785 | 3.785 | -0.005 (-0.13%) | 532,600 |
| 8 Mar 2004 | CNY | 3.945 | 3.945 | 3.77 | 3.79 | 3.79 | -0.165 (-4.17%) | 860,716 |
