| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | 0.0 (0.0%) | 0 |
| 6 May 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 3.6929 | 3.7682 | 3.5228 | 3.6443 | 3.6443 | -0.049 (-1.32%) | 2,784,893 |
| 29 Apr 2004 | CNY | 3.7828 | 3.8605 | 3.6686 | 3.6929 | 3.6929 | -0.09 (-2.38%) | 3,333,890 |
| 28 Apr 2004 | CNY | 3.7075 | 3.8387 | 3.7075 | 3.7828 | 3.7828 | +0.09 (+2.43%) | 3,559,586 |
| 27 Apr 2004 | CNY | 3.671 | 3.7658 | 3.671 | 3.6929 | 3.6929 | +0.027 (+0.73%) | 2,271,937 |
| 26 Apr 2004 | CNY | 3.5982 | 3.7488 | 3.5982 | 3.6662 | 3.6662 | +0.005 (+0.13%) | 1,908,733 |
| 23 Apr 2004 | CNY | 3.8095 | 3.8338 | 3.6467 | 3.6613 | 3.6613 | -0.16 (-4.20%) | 3,590,407 |
| 22 Apr 2004 | CNY | 3.6589 | 3.8508 | 3.6589 | 3.8217 | 3.8217 | +0.165 (+4.52%) | 3,966,165 |
| 21 Apr 2004 | CNY | 3.6176 | 3.7366 | 3.5471 | 3.6565 | 3.6565 | +0.039 (+1.08%) | 6,730,244 |
| 20 Apr 2004 | CNY | 3.7366 | 3.7366 | 3.4864 | 3.6176 | 3.6176 | -0.143 (-3.81%) | 6,724,457 |
| 19 Apr 2004 | CNY | 3.9359 | 4.0015 | 3.7536 | 3.7609 | 3.7609 | -0.139 (-3.55%) | 4,715,042 |
| 16 Apr 2004 | CNY | 3.8994 | 3.8994 | 3.8994 | 3.8994 | 3.8994 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | CNY | 3.9504 | 4.0015 | 3.8873 | 3.8994 | 3.8994 | -0.049 (-1.23%) | 3,564,966 |
| 14 Apr 2004 | CNY | 4.0768 | 4.1059 | 3.8508 | 3.948 | 3.948 | -0.143 (-3.50%) | 5,592,594 |
| 13 Apr 2004 | CNY | 4.0816 | 4.2007 | 4.0282 | 4.0914 | 4.0914 | +0.003 (+0.06%) | 5,083,737 |
| 12 Apr 2004 | CNY | 3.9602 | 4.1497 | 3.9602 | 4.0889 | 4.0889 | +0.078 (+1.94%) | 4,942,702 |
| 9 Apr 2004 | CNY | 4.1885 | 4.2226 | 4.0063 | 4.0112 | 4.0112 | -0.187 (-4.46%) | 8,535,246 |
| 8 Apr 2004 | CNY | 4.276 | 4.276 | 4.1691 | 4.1983 | 4.1983 | -0.092 (-2.15%) | 7,271,383 |
| 7 Apr 2004 | CNY | 4.3926 | 4.4169 | 4.276 | 4.2906 | 4.2906 | -0.034 (-0.79%) | 5,844,481 |
| 6 Apr 2004 | CNY | 4.3246 | 4.4631 | 4.3052 | 4.3246 | 4.3246 | -0.012 (-0.28%) | 7,233,145 |
| 5 Apr 2004 | CNY | 4.2784 | 4.344 | 4.1861 | 4.3367 | 4.3367 | +0.041 (+0.96%) | 7,872,450 |
| 2 Apr 2004 | CNY | 4.2274 | 4.3562 | 4.2031 | 4.2954 | 4.2954 | +0.051 (+1.20%) | 7,802,989 |
| 1 Apr 2004 | CNY | 4.3246 | 4.3489 | 4.1594 | 4.2444 | 4.2444 | -0.092 (-2.13%) | 11,079,535 |
| 31 Mar 2004 | CNY | 4.3926 | 4.4048 | 4.276 | 4.3367 | 4.3367 | -0.061 (-1.38%) | 10,573,510 |
| 30 Mar 2004 | CNY | 4.2031 | 4.5141 | 4.1812 | 4.3975 | 4.3975 | +0.185 (+4.38%) | 25,214,410 |
| 29 Mar 2004 | CNY | 4.3489 | 4.3926 | 4.1983 | 4.2128 | 4.2128 | -0.131 (-3.02%) | 19,503,332 |
