| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 3.2186 | 3.315 | 3.1827 | 3.2074 | 3.2074 | +0.011 (+0.35%) | 5,000,396 |
| 12 Apr 2004 | CNY | 3.1738 | 3.2343 | 3.1379 | 3.1962 | 3.1962 | +0.011 (+0.35%) | 5,571,820 |
| 9 Apr 2004 | CNY | 3.2881 | 3.315 | 3.1782 | 3.185 | 3.185 | -0.101 (-3.07%) | 7,887,564 |
| 8 Apr 2004 | CNY | 3.3284 | 3.362 | 3.2724 | 3.2858 | 3.2858 | -0.063 (-1.88%) | 7,161,510 |
| 7 Apr 2004 | CNY | 3.3956 | 3.4606 | 3.3419 | 3.3486 | 3.3486 | -0.034 (-0.99%) | 8,921,522 |
| 6 Apr 2004 | CNY | 3.3396 | 3.4024 | 3.3194 | 3.3822 | 3.3822 | +0.047 (+1.41%) | 7,745,226 |
| 5 Apr 2004 | CNY | 3.3239 | 3.371 | 3.2903 | 3.3351 | 3.3351 | +0.009 (+0.27%) | 6,314,698 |
| 2 Apr 2004 | CNY | 3.3351 | 3.3575 | 3.3082 | 3.3262 | 3.3262 | +0.009 (+0.27%) | 6,011,091 |
| 1 Apr 2004 | CNY | 3.3553 | 3.3553 | 3.297 | 3.3172 | 3.3172 | -0.027 (-0.80%) | 4,679,736 |
| 31 Mar 2004 | CNY | 3.3284 | 3.3486 | 3.2903 | 3.3441 | 3.3441 | +0.049 (+1.50%) | 5,097,400 |
| 30 Mar 2004 | CNY | 3.25 | 3.3239 | 3.232 | 3.2948 | 3.2948 | +0.029 (+0.89%) | 5,583,982 |
| 29 Mar 2004 | CNY | 3.362 | 3.3934 | 3.2522 | 3.2656 | 3.2656 | -0.099 (-2.93%) | 9,292,473 |
| 26 Mar 2004 | CNY | 3.2925 | 3.3867 | 3.2612 | 3.3643 | 3.3643 | +0.096 (+2.95%) | 16,034,008 |
| 25 Mar 2004 | CNY | 3.2388 | 3.306 | 3.2298 | 3.2679 | 3.2679 | +0.02 (+0.62%) | 5,372,743 |
| 24 Mar 2004 | CNY | 3.2836 | 3.3262 | 3.2231 | 3.2477 | 3.2477 | -0.031 (-0.96%) | 8,220,346 |
| 23 Mar 2004 | CNY | 3.2051 | 3.306 | 3.1513 | 3.2791 | 3.2791 | +0.074 (+2.31%) | 10,026,758 |
| 22 Mar 2004 | CNY | 3.1805 | 3.2656 | 3.1715 | 3.2051 | 3.2051 | +0.025 (+0.77%) | 4,963,463 |
| 19 Mar 2004 | CNY | 3.0707 | 3.1872 | 3.0707 | 3.1805 | 3.1805 | +0.067 (+2.16%) | 4,136,773 |
| 18 Mar 2004 | CNY | 3.2231 | 3.2455 | 3.111 | 3.1132 | 3.1132 | -0.101 (-3.14%) | 6,274,415 |
| 17 Mar 2004 | CNY | 3.2119 | 3.25 | 3.1715 | 3.2141 | 3.2141 | +0.009 (+0.28%) | 4,588,202 |
| 16 Mar 2004 | CNY | 3.2679 | 3.2746 | 3.1603 | 3.2051 | 3.2051 | -0.031 (-0.97%) | 10,464,807 |
| 15 Mar 2004 | CNY | 3.0729 | 3.2388 | 3.0729 | 3.2365 | 3.2365 | +0.175 (+5.71%) | 12,769,027 |
| 12 Mar 2004 | CNY | 3.1155 | 3.1401 | 3.037 | 3.0617 | 3.0617 | -0.047 (-1.52%) | 4,912,355 |
| 11 Mar 2004 | CNY | 3.1446 | 3.1648 | 3.0931 | 3.1088 | 3.1088 | -0.036 (-1.14%) | 5,849,688 |
| 10 Mar 2004 | CNY | 3.0034 | 3.1603 | 3.0034 | 3.1446 | 3.1446 | +0.13 (+4.31%) | 6,643,639 |
| 9 Mar 2004 | CNY | 3.0482 | 3.102 | 2.9922 | 3.0146 | 3.0146 | -0.031 (-1.03%) | 4,288,396 |
| 8 Mar 2004 | CNY | 3.1379 | 3.1782 | 3.0258 | 3.046 | 3.046 | -0.099 (-3.14%) | 7,712,973 |
| 5 Mar 2004 | CNY | 3.2903 | 3.2903 | 3.1334 | 3.1446 | 3.1446 | -0.132 (-4.04%) | 8,103,925 |
| 4 Mar 2004 | CNY | 3.3015 | 3.3015 | 3.1917 | 3.2769 | 3.2769 | 0.0 (0.0%) | 6,933,638 |
| 3 Mar 2004 | CNY | 3.3396 | 3.3531 | 3.2388 | 3.2769 | 3.2769 | -0.013 (-0.41%) | 9,819,954 |
