| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 7.9575 | 8.0289 | 7.9099 | 7.9813 | 7.9813 | -0.012 (-0.15%) | 1,479,824 |
| 20 Apr 2004 | CNY | 8.0051 | 8.0646 | 7.9575 | 7.9932 | 7.9932 | -0.012 (-0.15%) | 1,564,568 |
| 19 Apr 2004 | CNY | 7.8981 | 8.0527 | 7.8981 | 8.0051 | 8.0051 | +0.048 (+0.60%) | 2,134,829 |
| 16 Apr 2004 | CNY | 7.8981 | 8.017 | 7.8981 | 7.9575 | 7.9575 | -0.018 (-0.22%) | 2,324,372 |
| 15 Apr 2004 | CNY | 7.8981 | 8.0229 | 7.8981 | 7.9754 | 7.9754 | +0.012 (+0.15%) | 2,733,833 |
| 14 Apr 2004 | CNY | 7.8981 | 7.9992 | 7.8981 | 7.9635 | 7.9635 | -0.018 (-0.22%) | 2,896,328 |
| 13 Apr 2004 | CNY | 7.8862 | 8.0289 | 7.8802 | 7.9813 | 7.9813 | +0.03 (+0.37%) | 2,746,612 |
| 12 Apr 2004 | CNY | 7.8564 | 8.0289 | 7.8564 | 7.9516 | 7.9516 | +0.036 (+0.45%) | 1,850,798 |
| 9 Apr 2004 | CNY | 7.9694 | 8.1478 | 7.9099 | 7.9159 | 7.9159 | -0.095 (-1.19%) | 2,413,689 |
| 8 Apr 2004 | CNY | 8.0051 | 8.0824 | 7.9635 | 8.0111 | 8.0111 | -0.036 (-0.44%) | 2,085,979 |
| 7 Apr 2004 | CNY | 8.0646 | 8.1776 | 7.9516 | 8.0467 | 8.0467 | -0.066 (-0.81%) | 3,834,613 |
| 6 Apr 2004 | CNY | 8.0289 | 8.2965 | 7.9397 | 8.1122 | 8.1122 | +0.03 (+0.37%) | 4,698,149 |
| 5 Apr 2004 | CNY | 7.9456 | 8.1895 | 7.9099 | 8.0824 | 8.0824 | +0.095 (+1.19%) | 2,822,612 |
| 2 Apr 2004 | CNY | 7.8564 | 8.1181 | 7.8505 | 7.9873 | 7.9873 | +0.095 (+1.21%) | 2,810,013 |
| 1 Apr 2004 | CNY | 7.9932 | 8.1478 | 7.8445 | 7.8921 | 7.8921 | -0.172 (-2.14%) | 2,593,350 |
| 31 Mar 2004 | CNY | 8.3263 | 8.4333 | 8.0229 | 8.0646 | 8.0646 | -0.285 (-3.42%) | 4,605,819 |
| 30 Mar 2004 | CNY | 8.1478 | 8.4333 | 8.1478 | 8.3501 | 8.3501 | +0.089 (+1.08%) | 2,044,449 |
| 29 Mar 2004 | CNY | 8.6236 | 8.7426 | 8.2014 | 8.2608 | 8.2608 | -0.381 (-4.41%) | 5,440,320 |
| 26 Mar 2004 | CNY | 8.5047 | 8.6831 | 8.469 | 8.6415 | 8.6415 | +0.131 (+1.54%) | 3,544,639 |
| 25 Mar 2004 | CNY | 8.4749 | 8.6534 | 8.469 | 8.5106 | 8.5106 | -0.089 (-1.04%) | 4,128,998 |
| 24 Mar 2004 | CNY | 8.9507 | 9.1589 | 8.4393 | 8.5998 | 8.5998 | -0.333 (-3.73%) | 6,908,356 |
| 23 Mar 2004 | CNY | 8.7426 | 9.0399 | 8.6296 | 8.9329 | 8.9329 | +0.095 (+1.08%) | 3,183,865 |
| 22 Mar 2004 | CNY | 9.367 | 9.5038 | 8.7961 | 8.8377 | 8.8377 | -0.601 (-6.36%) | 6,040,482 |
| 19 Mar 2004 | CNY | 9.1708 | 9.4444 | 9.1708 | 9.4384 | 9.4384 | +0.125 (+1.34%) | 3,510,326 |
| 18 Mar 2004 | CNY | 9.1886 | 9.4384 | 9.0935 | 9.3135 | 9.3135 | +0.006 (+0.06%) | 4,365,504 |
| 17 Mar 2004 | CNY | 9.6347 | 9.7834 | 9.2124 | 9.3076 | 9.3076 | -0.422 (-4.34%) | 5,182,496 |
| 16 Mar 2004 | CNY | 10.0213 | 10.2889 | 9.6882 | 9.7298 | 9.7298 | -0.47 (-4.61%) | 6,531,227 |
| 15 Mar 2004 | CNY | 10.5862 | 11.0026 | 9.9856 | 10.1997 | 10.1997 | -0.268 (-2.56%) | 8,574,293 |
| 12 Mar 2004 | CNY | 9.5217 | 10.4673 | 9.5217 | 10.4673 | 10.4673 | +0.952 (+10.00%) | 7,596,620 |
| 11 Mar 2004 | CNY | 9.6049 | 9.6941 | 9.3908 | 9.5157 | 9.5157 | -0.089 (-0.93%) | 2,432,397 |
