| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | CNY | 5.3667 | 5.4667 | 5.3133 | 5.4467 | 5.4467 | +0.107 (+2.00%) | 648,972 |
| 21 Apr 2004 | CNY | 5.3333 | 5.52 | 5.24 | 5.34 | 5.34 | +0.02 (+0.38%) | 759,265 |
| 20 Apr 2004 | CNY | 5.2667 | 5.34 | 5.2 | 5.32 | 5.32 | +0.053 (+1.01%) | 527,455 |
| 19 Apr 2004 | CNY | 5.4333 | 5.4333 | 5.26 | 5.2667 | 5.2667 | -0.14 (-2.59%) | 637,666 |
| 16 Apr 2004 | CNY | 5.4333 | 5.4667 | 5.1467 | 5.4067 | 5.4067 | -0.013 (-0.25%) | 1,081,993 |
| 15 Apr 2004 | CNY | 5.5 | 5.6267 | 5.42 | 5.42 | 5.42 | -0.14 (-2.52%) | 1,019,968 |
| 14 Apr 2004 | CNY | 5.72 | 5.72 | 5.4867 | 5.56 | 5.56 | -0.133 (-2.34%) | 1,291,183 |
| 13 Apr 2004 | CNY | 5.7267 | 5.8867 | 5.6667 | 5.6933 | 5.6933 | -0.02 (-0.35%) | 858,202 |
| 12 Apr 2004 | CNY | 5.5867 | 5.8 | 5.5867 | 5.7133 | 5.7133 | +0.06 (+1.06%) | 1,037,904 |
| 9 Apr 2004 | CNY | 5.8 | 5.88 | 5.6533 | 5.6533 | 5.6533 | -0.133 (-2.31%) | 1,537,741 |
| 8 Apr 2004 | CNY | 5.94 | 5.94 | 5.7733 | 5.7867 | 5.7867 | -0.167 (-2.80%) | 1,927,126 |
| 7 Apr 2004 | CNY | 6.08 | 6.08 | 5.9067 | 5.9533 | 5.9533 | -0.133 (-2.19%) | 1,697,608 |
| 6 Apr 2004 | CNY | 6.0667 | 6.1333 | 5.9733 | 6.0867 | 6.0867 | -0.013 (-0.22%) | 1,863,559 |
| 5 Apr 2004 | CNY | 6.0067 | 6.2533 | 6.0067 | 6.1 | 6.1 | +0.107 (+1.78%) | 2,761,602 |
| 2 Apr 2004 | CNY | 6.0267 | 6.1267 | 5.9267 | 5.9933 | 5.9933 | -0.02 (-0.33%) | 2,457,700 |
| 1 Apr 2004 | CNY | 6.0133 | 6.04 | 5.88 | 6.0133 | 6.0133 | -0.04 (-0.66%) | 3,742,120 |
| 31 Mar 2004 | CNY | 5.6533 | 6.2 | 5.6533 | 6.0533 | 6.0533 | +0.42 (+7.46%) | 8,663,230 |
| 30 Mar 2004 | CNY | 5.6467 | 5.7133 | 5.5 | 5.6333 | 5.6333 | -0.02 (-0.35%) | 1,444,810 |
| 29 Mar 2004 | CNY | 5.8 | 5.86 | 5.6333 | 5.6533 | 5.6533 | -0.007 (-0.12%) | 3,315,348 |
| 26 Mar 2004 | CNY | 5.5667 | 5.7333 | 5.5 | 5.66 | 5.66 | +0.173 (+3.16%) | 2,748,856 |
| 25 Mar 2004 | CNY | 5.52 | 5.5933 | 5.42 | 5.4867 | 5.4867 | -0.033 (-0.60%) | 785,053 |
| 24 Mar 2004 | CNY | 5.52 | 5.6533 | 5.4733 | 5.52 | 5.52 | +0.007 (+0.12%) | 1,794,601 |
| 23 Mar 2004 | CNY | 5.3933 | 5.5667 | 5.3467 | 5.5133 | 5.5133 | +0.173 (+3.25%) | 2,259,306 |
| 22 Mar 2004 | CNY | 5.2667 | 5.4 | 5.2333 | 5.34 | 5.34 | +0.06 (+1.14%) | 747,564 |
| 19 Mar 2004 | CNY | 5.22 | 5.2933 | 5.2 | 5.28 | 5.28 | +0.047 (+0.89%) | 532,837 |
| 18 Mar 2004 | CNY | 5.34 | 5.3667 | 5.1867 | 5.2333 | 5.2333 | -0.1 (-1.88%) | 747,627 |
| 17 Mar 2004 | CNY | 5.3667 | 5.3667 | 5.2933 | 5.3333 | 5.3333 | 0.0 (0.0%) | 661,528 |
| 16 Mar 2004 | CNY | 5.3867 | 5.3867 | 5.2867 | 5.3333 | 5.3333 | -0.007 (-0.13%) | 707,469 |
| 15 Mar 2004 | CNY | 5.2 | 5.3867 | 5.18 | 5.34 | 5.34 | +0.133 (+2.56%) | 718,146 |
| 12 Mar 2004 | CNY | 5.2533 | 5.2533 | 5.18 | 5.2067 | 5.2067 | -0.053 (-1.01%) | 723,628 |
