| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 5.9191 | 5.9191 | 5.6691 | 5.8603 | 5.8603 | -0.044 (-0.75%) | 2,511,242 |
| 22 Apr 2004 | CNY | 5.8088 | 5.9559 | 5.7059 | 5.9044 | 5.9044 | +0.066 (+1.13%) | 3,501,185 |
| 21 Apr 2004 | CNY | 6.0882 | 6.1618 | 5.8235 | 5.8382 | 5.8382 | -0.294 (-4.80%) | 7,932,212 |
| 20 Apr 2004 | CNY | 6.4118 | 6.4485 | 6.1103 | 6.1324 | 6.1324 | -0.301 (-4.68%) | 7,542,781 |
| 19 Apr 2004 | CNY | 6.5809 | 6.5809 | 6.4265 | 6.4338 | 6.4338 | -0.081 (-1.24%) | 2,219,167 |
| 16 Apr 2004 | CNY | 6.4853 | 6.5441 | 6.3603 | 6.5147 | 6.5147 | +0.037 (+0.57%) | 1,994,104 |
| 15 Apr 2004 | CNY | 6.6029 | 6.6912 | 6.4779 | 6.4779 | 6.4779 | 0.0 (0.0%) | 1,549,777 |
| 14 Apr 2004 | CNY | 6.625 | 6.625 | 6.3971 | 6.4779 | 6.4779 | -0.147 (-2.22%) | 2,870,938 |
| 13 Apr 2004 | CNY | 6.5221 | 6.7059 | 6.5147 | 6.625 | 6.625 | +0.096 (+1.46%) | 3,093,394 |
| 12 Apr 2004 | CNY | 6.4779 | 6.6103 | 6.4118 | 6.5294 | 6.5294 | +0.022 (+0.34%) | 1,693,442 |
| 9 Apr 2004 | CNY | 6.5882 | 6.6544 | 6.4338 | 6.5074 | 6.5074 | -0.073 (-1.12%) | 4,996,327 |
| 8 Apr 2004 | CNY | 6.8603 | 6.875 | 6.5662 | 6.5809 | 6.5809 | -0.331 (-4.79%) | 20,829,853 |
| 7 Apr 2004 | CNY | 6.9485 | 7.0147 | 6.8529 | 6.9118 | 6.9118 | +0.015 (+0.21%) | 5,440,394 |
| 6 Apr 2004 | CNY | 6.9853 | 7.0147 | 6.8529 | 6.8971 | 6.8971 | -0.073 (-1.05%) | 5,668,363 |
| 5 Apr 2004 | CNY | 7.1765 | 7.1765 | 6.875 | 6.9706 | 6.9706 | -0.184 (-2.57%) | 5,012,214 |
| 2 Apr 2004 | CNY | 7.3015 | 7.3309 | 7.1029 | 7.1544 | 7.1544 | -0.14 (-1.92%) | 2,999,760 |
| 1 Apr 2004 | CNY | 7.1618 | 7.3088 | 7.1544 | 7.2941 | 7.2941 | +0.176 (+2.48%) | 3,329,720 |
| 31 Mar 2004 | CNY | 7.0809 | 7.1691 | 6.9853 | 7.1177 | 7.1177 | +0.037 (+0.52%) | 2,598,164 |
| 30 Mar 2004 | CNY | 7.0588 | 7.1324 | 6.9853 | 7.0809 | 7.0809 | 0.0 (0.0%) | 1,500,840 |
| 29 Mar 2004 | CNY | 7.0956 | 7.1765 | 7.0662 | 7.0809 | 7.0809 | 0.0 (0.0%) | 1,974,380 |
| 26 Mar 2004 | CNY | 7.2132 | 7.2427 | 6.9927 | 7.0809 | 7.0809 | -0.125 (-1.73%) | 3,633,981 |
| 25 Mar 2004 | CNY | 7.2794 | 7.375 | 7.1912 | 7.2059 | 7.2059 | -0.11 (-1.51%) | 1,693,511 |
| 24 Mar 2004 | CNY | 7.2794 | 7.4118 | 7.25 | 7.3162 | 7.3162 | +0.059 (+0.81%) | 2,934,686 |
| 23 Mar 2004 | CNY | 7.2721 | 7.2868 | 7.1985 | 7.2574 | 7.2574 | -0.051 (-0.70%) | 2,392,135 |
| 22 Mar 2004 | CNY | 7.2427 | 7.3382 | 7.1765 | 7.3088 | 7.3088 | +0.088 (+1.22%) | 4,554,898 |
| 19 Mar 2004 | CNY | 7.2427 | 7.3235 | 7.2059 | 7.2206 | 7.2206 | -0.066 (-0.91%) | 5,705,520 |
| 18 Mar 2004 | CNY | 7.3529 | 7.3824 | 7.2353 | 7.2868 | 7.2868 | -0.066 (-0.90%) | 3,026,213 |
| 17 Mar 2004 | CNY | 7.5 | 7.5294 | 7.3162 | 7.3529 | 7.3529 | -0.176 (-2.34%) | 6,350,355 |
| 16 Mar 2004 | CNY | 7.6765 | 7.6765 | 7.4265 | 7.5294 | 7.5294 | -0.154 (-2.01%) | 4,949,260 |
| 15 Mar 2004 | CNY | 7.6471 | 7.6912 | 7.4853 | 7.6838 | 7.6838 | +0.096 (+1.26%) | 3,827,196 |
