| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 5.075 | 5.25 | 5.05 | 5.175 | 5.175 | +0.067 (+1.31%) | 4,942,285 |
| 22 Apr 2004 | CNY | 5.125 | 5.1833 | 4.9667 | 5.1083 | 5.1083 | -0.058 (-1.13%) | 5,584,122 |
| 21 Apr 2004 | CNY | 5.35 | 5.4 | 5.125 | 5.1667 | 5.1667 | -0.183 (-3.43%) | 6,994,344 |
| 20 Apr 2004 | CNY | 5.2333 | 5.475 | 5.2083 | 5.35 | 5.35 | +0.117 (+2.23%) | 16,416,213 |
| 19 Apr 2004 | CNY | 5.2417 | 5.3333 | 5.1083 | 5.2333 | 5.2333 | -0.025 (-0.48%) | 11,936,862 |
| 16 Apr 2004 | CNY | 4.9417 | 5.2917 | 4.875 | 5.2583 | 5.2583 | +0.3 (+6.05%) | 17,437,760 |
| 15 Apr 2004 | CNY | 4.7167 | 5.1583 | 4.7 | 4.9583 | 4.9583 | +0.267 (+5.68%) | 13,164,486 |
| 14 Apr 2004 | CNY | 4.8083 | 4.8417 | 4.6083 | 4.6917 | 4.6917 | -0.158 (-3.26%) | 2,202,690 |
| 13 Apr 2004 | CNY | 4.75 | 4.9583 | 4.6667 | 4.85 | 4.85 | +0.083 (+1.75%) | 4,086,078 |
| 12 Apr 2004 | CNY | 4.5833 | 4.8083 | 4.5167 | 4.7667 | 4.7667 | +0.125 (+2.69%) | 2,865,993 |
| 9 Apr 2004 | CNY | 4.8333 | 4.8333 | 4.6167 | 4.6417 | 4.6417 | -0.208 (-4.29%) | 3,625,843 |
| 8 Apr 2004 | CNY | 4.8333 | 4.9083 | 4.8167 | 4.85 | 4.85 | -0.017 (-0.34%) | 1,484,384 |
| 7 Apr 2004 | CNY | 4.9417 | 4.9583 | 4.85 | 4.8667 | 4.8667 | -0.075 (-1.52%) | 1,795,695 |
| 6 Apr 2004 | CNY | 4.8917 | 4.95 | 4.8417 | 4.9417 | 4.9417 | +0.05 (+1.02%) | 2,750,192 |
| 5 Apr 2004 | CNY | 4.9833 | 4.9833 | 4.85 | 4.8917 | 4.8917 | -0.067 (-1.34%) | 2,827,578 |
| 2 Apr 2004 | CNY | 4.9667 | 5.0583 | 4.9417 | 4.9583 | 4.9583 | -0.008 (-0.17%) | 2,842,768 |
| 1 Apr 2004 | CNY | 4.9667 | 5.05 | 4.9083 | 4.9667 | 4.9667 | 0.0 (0.0%) | 2,704,494 |
| 31 Mar 2004 | CNY | 4.9833 | 4.9917 | 4.8917 | 4.9667 | 4.9667 | -0.025 (-0.50%) | 2,756,719 |
| 30 Mar 2004 | CNY | 4.8833 | 5 | 4.8583 | 4.9917 | 4.9917 | +0.108 (+2.22%) | 4,549,014 |
| 29 Mar 2004 | CNY | 4.7333 | 4.9 | 4.6917 | 4.8833 | 4.8833 | +0.175 (+3.72%) | 4,370,205 |
| 26 Mar 2004 | CNY | 4.7417 | 4.7417 | 4.675 | 4.7083 | 4.7083 | 0.0 (0.0%) | 836,032 |
| 25 Mar 2004 | CNY | 4.775 | 4.825 | 4.6667 | 4.7083 | 4.7083 | -0.067 (-1.40%) | 982,038 |
| 24 Mar 2004 | CNY | 4.7917 | 4.8333 | 4.7333 | 4.775 | 4.775 | -0.017 (-0.35%) | 1,493,212 |
| 23 Mar 2004 | CNY | 4.675 | 4.8167 | 4.6417 | 4.7917 | 4.7917 | +0.117 (+2.50%) | 1,611,066 |
| 22 Mar 2004 | CNY | 4.75 | 4.75 | 4.6667 | 4.675 | 4.675 | -0.05 (-1.06%) | 1,531,634 |
| 19 Mar 2004 | CNY | 4.6583 | 4.7417 | 4.6333 | 4.725 | 4.725 | +0.067 (+1.43%) | 1,418,001 |
| 18 Mar 2004 | CNY | 4.8667 | 4.8667 | 4.65 | 4.6583 | 4.6583 | -0.208 (-4.28%) | 2,292,441 |
| 17 Mar 2004 | CNY | 4.875 | 4.9167 | 4.8167 | 4.8667 | 4.8667 | -0.017 (-0.34%) | 1,704,452 |
| 16 Mar 2004 | CNY | 4.8167 | 4.9083 | 4.8 | 4.8833 | 4.8833 | +0.075 (+1.56%) | 2,391,258 |
| 15 Mar 2004 | CNY | 4.7917 | 4.8333 | 4.7333 | 4.8083 | 4.8083 | +0.058 (+1.23%) | 3,554,539 |
