| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 3.7407 | 3.8044 | 3.7316 | 3.7361 | 3.7361 | -0.005 (-0.12%) | 2,073,478 |
| 21 Apr 2004 | CNY | 3.6861 | 3.818 | 3.6497 | 3.7407 | 3.7407 | +0.027 (+0.74%) | 2,774,869 |
| 20 Apr 2004 | CNY | 3.8681 | 3.8681 | 3.5951 | 3.7134 | 3.7134 | -0.205 (-5.23%) | 3,614,815 |
| 19 Apr 2004 | CNY | 3.9637 | 4.0501 | 3.8681 | 3.9182 | 3.9182 | -0.055 (-1.37%) | 2,597,235 |
| 16 Apr 2004 | CNY | 4.041 | 4.0911 | 3.7771 | 3.9728 | 3.9728 | -0.068 (-1.69%) | 4,331,059 |
| 15 Apr 2004 | CNY | 4.2777 | 4.2913 | 4.0319 | 4.041 | 4.041 | -0.209 (-4.93%) | 3,611,818 |
| 14 Apr 2004 | CNY | 4.4142 | 4.4506 | 4.1866 | 4.2504 | 4.2504 | -0.146 (-3.31%) | 2,857,455 |
| 13 Apr 2004 | CNY | 4.3596 | 4.4642 | 4.3186 | 4.396 | 4.396 | +0.055 (+1.26%) | 2,709,211 |
| 12 Apr 2004 | CNY | 4.3687 | 4.4597 | 4.3323 | 4.3414 | 4.3414 | -0.077 (-1.75%) | 5,309,585 |
| 9 Apr 2004 | CNY | 4.5689 | 4.6144 | 4.3687 | 4.4187 | 4.4187 | -0.168 (-3.67%) | 4,789,098 |
| 8 Apr 2004 | CNY | 4.6599 | 4.7009 | 4.578 | 4.5871 | 4.5871 | -0.082 (-1.75%) | 4,495,572 |
| 7 Apr 2004 | CNY | 4.7236 | 4.7782 | 4.6599 | 4.669 | 4.669 | -0.05 (-1.06%) | 4,366,238 |
| 6 Apr 2004 | CNY | 4.7236 | 4.7646 | 4.6008 | 4.7191 | 4.7191 | -0.023 (-0.48%) | 4,806,480 |
| 5 Apr 2004 | CNY | 4.7873 | 4.8602 | 4.6645 | 4.7418 | 4.7418 | -0.036 (-0.76%) | 4,772,778 |
| 2 Apr 2004 | CNY | 4.7327 | 4.8556 | 4.7282 | 4.7782 | 4.7782 | +0.055 (+1.16%) | 6,636,341 |
| 1 Apr 2004 | CNY | 4.7782 | 4.8101 | 4.6781 | 4.7236 | 4.7236 | -0.045 (-0.95%) | 5,807,172 |
| 31 Mar 2004 | CNY | 4.5871 | 4.7964 | 4.4961 | 4.7691 | 4.7691 | +0.228 (+5.01%) | 10,223,693 |
| 30 Mar 2004 | CNY | 4.5962 | 4.6372 | 4.4415 | 4.5416 | 4.5416 | -0.064 (-1.38%) | 4,438,310 |
| 29 Mar 2004 | CNY | 4.6872 | 4.7691 | 4.6008 | 4.6053 | 4.6053 | -0.045 (-0.98%) | 5,552,466 |
| 26 Mar 2004 | CNY | 4.669 | 4.7282 | 4.5962 | 4.6508 | 4.6508 | 0.0 (0.0%) | 5,625,018 |
| 25 Mar 2004 | CNY | 4.5644 | 4.6963 | 4.5507 | 4.6508 | 4.6508 | +0.105 (+2.30%) | 6,821,632 |
| 24 Mar 2004 | CNY | 4.5143 | 4.6235 | 4.4688 | 4.5462 | 4.5462 | +0.036 (+0.81%) | 5,528,413 |
| 23 Mar 2004 | CNY | 4.4779 | 4.5143 | 4.4142 | 4.5097 | 4.5097 | +0.05 (+1.12%) | 3,414,551 |
| 22 Mar 2004 | CNY | 4.4415 | 4.5416 | 4.3687 | 4.4597 | 4.4597 | -0.014 (-0.30%) | 3,285,312 |
| 19 Mar 2004 | CNY | 4.3687 | 4.4779 | 4.3004 | 4.4733 | 4.4733 | +0.1 (+2.29%) | 4,669,209 |
| 18 Mar 2004 | CNY | 4.5871 | 4.5962 | 4.3459 | 4.3732 | 4.3732 | -0.209 (-4.57%) | 7,569,143 |
| 17 Mar 2004 | CNY | 4.6053 | 4.71 | 4.5598 | 4.5826 | 4.5826 | +0.005 (+0.10%) | 10,692,496 |
| 16 Mar 2004 | CNY | 4.5507 | 4.6144 | 4.5143 | 4.578 | 4.578 | +0.036 (+0.80%) | 5,435,999 |
| 15 Mar 2004 | CNY | 4.4961 | 4.619 | 4.4142 | 4.5416 | 4.5416 | +0.05 (+1.12%) | 5,688,661 |
| 12 Mar 2004 | CNY | 4.4278 | 4.6417 | 4.3914 | 4.4915 | 4.4915 | +0.073 (+1.65%) | 8,393,357 |
