| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 2.7 | 2.8133 | 2.7 | 2.7467 | 2.7467 | +0.007 (+0.24%) | 1,264,059 |
| 22 Apr 2004 | CNY | 2.88 | 2.9 | 2.6667 | 2.74 | 2.74 | -0.14 (-4.86%) | 2,167,003 |
| 21 Apr 2004 | CNY | 2.9667 | 2.9667 | 2.8733 | 2.88 | 2.88 | -0.053 (-1.82%) | 1,002,388 |
| 20 Apr 2004 | CNY | 2.9 | 2.9333 | 2.8867 | 2.9333 | 2.9333 | +0.027 (+0.92%) | 815,671 |
| 19 Apr 2004 | CNY | 2.9733 | 2.9733 | 2.8733 | 2.9067 | 2.9067 | -0.067 (-2.24%) | 1,568,011 |
| 16 Apr 2004 | CNY | 3.1867 | 3.1933 | 2.8733 | 2.9733 | 2.9733 | -0.22 (-6.89%) | 4,908,114 |
| 15 Apr 2004 | CNY | 3.2467 | 3.2667 | 3.1533 | 3.1933 | 3.1933 | -0.053 (-1.64%) | 2,111,014 |
| 14 Apr 2004 | CNY | 3.3267 | 3.3267 | 3.1667 | 3.2467 | 3.2467 | -0.073 (-2.21%) | 3,897,261 |
| 13 Apr 2004 | CNY | 3.2667 | 3.4933 | 3.2467 | 3.32 | 3.32 | +0.113 (+3.53%) | 14,603,799 |
| 12 Apr 2004 | CNY | 3.24 | 3.2467 | 3.1067 | 3.2067 | 3.2067 | -0.04 (-1.23%) | 2,006,118 |
| 9 Apr 2004 | CNY | 3.2067 | 3.28 | 3.1467 | 3.2467 | 3.2467 | +0.027 (+0.83%) | 5,722,608 |
| 8 Apr 2004 | CNY | 3.26 | 3.2667 | 3.1933 | 3.22 | 3.22 | -0.033 (-1.02%) | 1,678,374 |
| 7 Apr 2004 | CNY | 3.2533 | 3.2933 | 3.1867 | 3.2533 | 3.2533 | -0.007 (-0.21%) | 3,153,300 |
| 6 Apr 2004 | CNY | 3.2133 | 3.2867 | 3.16 | 3.26 | 3.26 | +0.047 (+1.45%) | 3,003,304 |
| 5 Apr 2004 | CNY | 3.14 | 3.22 | 3.1267 | 3.2133 | 3.2133 | +0.08 (+2.55%) | 2,753,224 |
| 2 Apr 2004 | CNY | 3.1533 | 3.2 | 3.1133 | 3.1333 | 3.1333 | -0.02 (-0.63%) | 1,445,440 |
| 1 Apr 2004 | CNY | 3.1533 | 3.18 | 3.1333 | 3.1533 | 3.1533 | -0.013 (-0.42%) | 1,416,883 |
| 31 Mar 2004 | CNY | 3.12 | 3.1867 | 3.1067 | 3.1667 | 3.1667 | +0.06 (+1.93%) | 1,894,800 |
| 30 Mar 2004 | CNY | 3.04 | 3.12 | 3.04 | 3.1067 | 3.1067 | +0.053 (+1.75%) | 1,017,663 |
| 29 Mar 2004 | CNY | 3.04 | 3.1 | 3.0067 | 3.0533 | 3.0533 | -0.027 (-0.87%) | 1,114,950 |
| 26 Mar 2004 | CNY | 3.1 | 3.1 | 3.0333 | 3.08 | 3.08 | -0.013 (-0.43%) | 1,236,135 |
| 25 Mar 2004 | CNY | 3.1267 | 3.16 | 3.0667 | 3.0933 | 3.0933 | -0.04 (-1.28%) | 1,483,522 |
| 24 Mar 2004 | CNY | 3.2067 | 3.2067 | 3.1133 | 3.1333 | 3.1333 | -0.073 (-2.29%) | 2,273,769 |
| 23 Mar 2004 | CNY | 3.2 | 3.26 | 3.18 | 3.2067 | 3.2067 | 0.0 (0.0%) | 2,437,365 |
| 22 Mar 2004 | CNY | 3.1667 | 3.24 | 3.12 | 3.2067 | 3.2067 | -0.007 (-0.21%) | 3,801,436 |
| 19 Mar 2004 | CNY | 3.0733 | 3.3533 | 3.06 | 3.2133 | 3.2133 | +0.167 (+5.47%) | 9,533,974 |
| 18 Mar 2004 | CNY | 3.0333 | 3.1 | 3.0267 | 3.0467 | 3.0467 | +0.02 (+0.66%) | 2,361,685 |
| 17 Mar 2004 | CNY | 3.0333 | 3.0333 | 2.9667 | 3.0267 | 3.0267 | +0.007 (+0.22%) | 1,336,215 |
| 16 Mar 2004 | CNY | 3.0333 | 3.0333 | 2.9667 | 3.02 | 3.02 | -0.007 (-0.22%) | 1,433,571 |
| 15 Mar 2004 | CNY | 2.9533 | 3.0333 | 2.9267 | 3.0267 | 3.0267 | +0.06 (+2.02%) | 1,525,633 |
