| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | CNY | 2.0437 | 2.0668 | 1.8452 | 1.8452 | 1.8452 | -0.205 (-10.00%) | 4,441,409 |
| 14 Apr 2004 | CNY | 2.0668 | 2.09 | 2.0139 | 2.0503 | 2.0503 | -0.017 (-0.80%) | 3,309,498 |
| 13 Apr 2004 | CNY | 1.9841 | 2.0668 | 1.9775 | 2.0668 | 2.0668 | +0.099 (+5.04%) | 4,828,321 |
| 12 Apr 2004 | CNY | 1.9676 | 2.0238 | 1.961 | 1.9676 | 1.9676 | -0.023 (-1.16%) | 2,585,160 |
| 9 Apr 2004 | CNY | 2.0304 | 2.0734 | 1.9808 | 1.9907 | 1.9907 | -0.04 (-1.96%) | 3,484,283 |
| 8 Apr 2004 | CNY | 2.0668 | 2.0966 | 2.0238 | 2.0304 | 2.0304 | -0.053 (-2.54%) | 2,800,378 |
| 7 Apr 2004 | CNY | 2.0503 | 2.1098 | 2.0503 | 2.0833 | 2.0833 | +0.033 (+1.61%) | 4,754,405 |
| 6 Apr 2004 | CNY | 2.0271 | 2.0635 | 2.0271 | 2.0503 | 2.0503 | +0.017 (+0.82%) | 3,480,563 |
| 5 Apr 2004 | CNY | 2.0966 | 2.0999 | 2.0106 | 2.0337 | 2.0337 | -0.063 (-3.00%) | 7,577,282 |
| 2 Apr 2004 | CNY | 2.0833 | 2.1362 | 2.0701 | 2.0966 | 2.0966 | +0.013 (+0.64%) | 3,500,576 |
| 1 Apr 2004 | CNY | 2.1032 | 2.1263 | 2.0668 | 2.0833 | 2.0833 | -0.03 (-1.41%) | 4,524,272 |
| 31 Mar 2004 | CNY | 2.1065 | 2.1726 | 2.0999 | 2.1131 | 2.1131 | 0.0 (0.0%) | 5,266,985 |
| 30 Mar 2004 | CNY | 2.1396 | 2.1495 | 2.0833 | 2.1131 | 2.1131 | -0.03 (-1.39%) | 4,495,003 |
| 29 Mar 2004 | CNY | 2.1693 | 2.1925 | 2.1065 | 2.1429 | 2.1429 | -0.036 (-1.67%) | 6,012,386 |
| 26 Mar 2004 | CNY | 2.004 | 2.2288 | 1.9874 | 2.1792 | 2.1792 | +0.136 (+6.63%) | 14,911,610 |
| 25 Mar 2004 | CNY | 2.0999 | 2.1065 | 2.0172 | 2.0437 | 2.0437 | -0.076 (-3.59%) | 7,326,256 |
| 24 Mar 2004 | CNY | 2.0833 | 2.2255 | 2.0833 | 2.1197 | 2.1197 | +0.026 (+1.26%) | 12,637,683 |
| 23 Mar 2004 | CNY | 2.0966 | 2.1131 | 2.0403 | 2.0933 | 2.0933 | -0.02 (-0.94%) | 6,440,566 |
| 22 Mar 2004 | CNY | 2.0668 | 2.1462 | 2.037 | 2.1131 | 2.1131 | +0.043 (+2.08%) | 16,257,414 |
| 19 Mar 2004 | CNY | 1.8585 | 2.0701 | 1.8585 | 2.0701 | 2.0701 | +0.189 (+10.02%) | 22,747,356 |
| 18 Mar 2004 | CNY | 1.9048 | 1.9147 | 1.8519 | 1.8816 | 1.8816 | -0.056 (-2.90%) | 7,357,863 |
| 17 Mar 2004 | CNY | 1.9378 | 1.961 | 1.9213 | 1.9378 | 1.9378 | -0.02 (-1.02%) | 3,049,271 |
| 16 Mar 2004 | CNY | 1.918 | 1.9709 | 1.8717 | 1.9577 | 1.9577 | +0.04 (+2.07%) | 3,809,807 |
| 15 Mar 2004 | CNY | 1.875 | 1.9511 | 1.875 | 1.918 | 1.918 | +0.007 (+0.35%) | 2,624,680 |
| 12 Mar 2004 | CNY | 1.8783 | 1.9444 | 1.8618 | 1.9114 | 1.9114 | +0.04 (+2.12%) | 3,474,140 |
| 11 Mar 2004 | CNY | 1.8618 | 1.8948 | 1.8287 | 1.8717 | 1.8717 | +0.017 (+0.89%) | 2,040,592 |
| 10 Mar 2004 | CNY | 1.8023 | 1.8552 | 1.8023 | 1.8552 | 1.8552 | +0.05 (+2.75%) | 1,262,002 |
| 9 Mar 2004 | CNY | 1.8485 | 1.8519 | 1.7857 | 1.8056 | 1.8056 | -0.053 (-2.85%) | 2,731,071 |
| 8 Mar 2004 | CNY | 1.9411 | 1.9742 | 1.8519 | 1.8585 | 1.8585 | -0.083 (-4.26%) | 4,105,987 |
| 5 Mar 2004 | CNY | 1.8684 | 2.0007 | 1.8287 | 1.9411 | 1.9411 | +0.076 (+4.07%) | 6,643,207 |
