| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | CNY | 6.3496 | 6.3496 | 6.1994 | 6.3314 | 6.3314 | +0.077 (+1.24%) | 227,521 |
| 15 Apr 2004 | CNY | 6.2585 | 6.3041 | 6.2358 | 6.254 | 6.254 | -0.023 (-0.36%) | 303,243 |
| 14 Apr 2004 | CNY | 6.3041 | 6.4952 | 6.2176 | 6.2767 | 6.2767 | -0.091 (-1.43%) | 522,585 |
| 13 Apr 2004 | CNY | 6.5999 | 6.6818 | 6.3132 | 6.3678 | 6.3678 | -0.096 (-1.48%) | 733,798 |
| 12 Apr 2004 | CNY | 6.3268 | 6.5089 | 6.2813 | 6.4634 | 6.4634 | +0.086 (+1.36%) | 498,415 |
| 9 Apr 2004 | CNY | 6.5772 | 6.5772 | 6.3405 | 6.3769 | 6.3769 | -0.2 (-3.05%) | 486,191 |
| 8 Apr 2004 | CNY | 6.6409 | 6.6409 | 6.518 | 6.5772 | 6.5772 | -0.064 (-0.96%) | 631,332 |
| 7 Apr 2004 | CNY | 6.5544 | 6.6454 | 6.4952 | 6.6409 | 6.6409 | +0.15 (+2.31%) | 1,042,608 |
| 6 Apr 2004 | CNY | 6.5316 | 6.5362 | 6.4634 | 6.4907 | 6.4907 | +0.009 (+0.14%) | 354,573 |
| 5 Apr 2004 | CNY | 6.477 | 6.5544 | 6.4634 | 6.4816 | 6.4816 | -0.009 (-0.14%) | 402,872 |
| 2 Apr 2004 | CNY | 6.4543 | 6.5089 | 6.4087 | 6.4907 | 6.4907 | +0.036 (+0.56%) | 734,340 |
| 1 Apr 2004 | CNY | 6.1903 | 6.4998 | 6.1857 | 6.4543 | 6.4543 | +0.273 (+4.42%) | 1,365,354 |
| 31 Mar 2004 | CNY | 6.2585 | 6.2813 | 6.1675 | 6.1812 | 6.1812 | +0.023 (+0.37%) | 361,206 |
| 30 Mar 2004 | CNY | 6.1447 | 6.1584 | 6.081 | 6.1584 | 6.1584 | +0.009 (+0.15%) | 288,514 |
| 29 Mar 2004 | CNY | 6.0082 | 6.2358 | 6.0082 | 6.1493 | 6.1493 | -0.077 (-1.24%) | 162,226 |
| 26 Mar 2004 | CNY | 6.2358 | 6.3041 | 6.1447 | 6.2267 | 6.2267 | -0.009 (-0.15%) | 583,083 |
| 25 Mar 2004 | CNY | 6.1903 | 6.295 | 6.1903 | 6.2358 | 6.2358 | -0.014 (-0.22%) | 398,784 |
| 24 Mar 2004 | CNY | 6.1812 | 6.2585 | 6.1812 | 6.2494 | 6.2494 | +0.059 (+0.95%) | 924,585 |
| 23 Mar 2004 | CNY | 6.1447 | 6.1994 | 6.1447 | 6.1903 | 6.1903 | +0.014 (+0.22%) | 430,765 |
| 22 Mar 2004 | CNY | 6.0492 | 6.2085 | 6.031 | 6.1766 | 6.1766 | +0.082 (+1.34%) | 1,160,558 |
| 19 Mar 2004 | CNY | 5.9263 | 6.1447 | 5.9263 | 6.0947 | 6.0947 | +0.068 (+1.13%) | 549,254 |
| 18 Mar 2004 | CNY | 6.1174 | 6.1402 | 5.9991 | 6.0264 | 6.0264 | -0.073 (-1.19%) | 491,539 |
| 17 Mar 2004 | CNY | 5.9263 | 6.1129 | 5.9263 | 6.0992 | 6.0992 | +0.05 (+0.83%) | 639,041 |
| 16 Mar 2004 | CNY | 5.9172 | 6.0537 | 5.858 | 6.0492 | 6.0492 | +0.159 (+2.70%) | 773,168 |
| 15 Mar 2004 | CNY | 5.8216 | 5.9172 | 5.7988 | 5.8899 | 5.8899 | +0.046 (+0.78%) | 241,786 |
| 12 Mar 2004 | CNY | 5.7806 | 5.8534 | 5.7806 | 5.8443 | 5.8443 | +0.045 (+0.78%) | 414,868 |
| 11 Mar 2004 | CNY | 5.7351 | 5.8307 | 5.7305 | 5.7988 | 5.7988 | +0.073 (+1.27%) | 444,804 |
| 10 Mar 2004 | CNY | 5.6896 | 5.767 | 5.6759 | 5.726 | 5.726 | 0.0 (0.0%) | 663,324 |
| 9 Mar 2004 | CNY | 5.8261 | 5.8853 | 5.726 | 5.726 | 5.726 | -0.1 (-1.72%) | 382,717 |
| 8 Mar 2004 | CNY | 5.9536 | 5.9536 | 5.8034 | 5.8261 | 5.8261 | -0.105 (-1.77%) | 253,689 |
