| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | CNY | 4 | 4.0154 | 3.8077 | 3.8154 | 3.8154 | -0.2 (-4.98%) | 3,761,524 |
| 8 Apr 2004 | CNY | 4.0846 | 4.1154 | 3.9923 | 4.0154 | 4.0154 | -0.069 (-1.69%) | 2,684,285 |
| 7 Apr 2004 | CNY | 3.9615 | 4.0923 | 3.9385 | 4.0846 | 4.0846 | +0.131 (+3.31%) | 6,130,312 |
| 6 Apr 2004 | CNY | 3.9308 | 3.9769 | 3.8846 | 3.9539 | 3.9539 | +0.023 (+0.59%) | 2,932,672 |
| 5 Apr 2004 | CNY | 3.9539 | 3.9539 | 3.8923 | 3.9308 | 3.9308 | -0.038 (-0.97%) | 2,456,985 |
| 2 Apr 2004 | CNY | 3.9077 | 4.0231 | 3.8539 | 3.9692 | 3.9692 | +0.061 (+1.57%) | 4,615,838 |
| 1 Apr 2004 | CNY | 3.9462 | 3.9615 | 3.8846 | 3.9077 | 3.9077 | -0.038 (-0.98%) | 3,463,552 |
| 31 Mar 2004 | CNY | 3.9154 | 3.9692 | 3.8692 | 3.9462 | 3.9462 | +0.015 (+0.39%) | 2,965,253 |
| 30 Mar 2004 | CNY | 3.9462 | 3.9923 | 3.8615 | 3.9308 | 3.9308 | -0.069 (-1.73%) | 2,796,860 |
| 29 Mar 2004 | CNY | 3.9539 | 4.0308 | 3.7846 | 4 | 4 | +0.038 (+0.97%) | 5,413,969 |
| 26 Mar 2004 | CNY | 4.0692 | 4.1154 | 3.9231 | 3.9615 | 3.9615 | -0.108 (-2.65%) | 5,979,179 |
| 25 Mar 2004 | CNY | 4.2154 | 4.2308 | 4.0077 | 4.0692 | 4.0692 | -0.139 (-3.29%) | 6,120,829 |
| 24 Mar 2004 | CNY | 4.0923 | 4.2539 | 4.0462 | 4.2077 | 4.2077 | +0.108 (+2.63%) | 9,457,753 |
| 23 Mar 2004 | CNY | 4.1539 | 4.1539 | 4 | 4.1 | 4.1 | -0.069 (-1.66%) | 5,724,490 |
| 22 Mar 2004 | CNY | 4.0692 | 4.2154 | 4 | 4.1692 | 4.1692 | +0.046 (+1.12%) | 11,402,068 |
| 19 Mar 2004 | CNY | 4.0308 | 4.3077 | 3.9308 | 4.1231 | 4.1231 | +0.131 (+3.28%) | 32,558,371 |
| 18 Mar 2004 | CNY | 3.6692 | 3.9923 | 3.6615 | 3.9923 | 3.9923 | +0.361 (+9.96%) | 15,857,819 |
| 17 Mar 2004 | CNY | 3.6385 | 3.6462 | 3.5692 | 3.6308 | 3.6308 | +0.031 (+0.86%) | 3,167,430 |
| 16 Mar 2004 | CNY | 3.5769 | 3.6077 | 3.5385 | 3.6 | 3.6 | +0.031 (+0.86%) | 2,753,532 |
| 15 Mar 2004 | CNY | 3.4692 | 3.5769 | 3.4692 | 3.5692 | 3.5692 | +0.1 (+2.88%) | 2,699,132 |
| 12 Mar 2004 | CNY | 3.4615 | 3.5077 | 3.4231 | 3.4692 | 3.4692 | -0.031 (-0.88%) | 1,742,028 |
| 11 Mar 2004 | CNY | 3.4615 | 3.5 | 3.4231 | 3.5 | 3.5 | +0.054 (+1.56%) | 1,933,339 |
| 10 Mar 2004 | CNY | 3.3615 | 3.4462 | 3.3615 | 3.4462 | 3.4462 | +0.085 (+2.52%) | 1,150,346 |
| 9 Mar 2004 | CNY | 3.3692 | 3.4308 | 3.3462 | 3.3615 | 3.3615 | -0.015 (-0.46%) | 1,705,213 |
| 8 Mar 2004 | CNY | 3.5077 | 3.5769 | 3.3769 | 3.3769 | 3.3769 | -0.177 (-4.98%) | 2,597,918 |
| 5 Mar 2004 | CNY | 3.5846 | 3.6385 | 3.5539 | 3.5539 | 3.5539 | -0.046 (-1.28%) | 1,958,200 |
| 4 Mar 2004 | CNY | 3.5 | 3.6 | 3.4692 | 3.6 | 3.6 | +0.069 (+1.96%) | 2,191,036 |
| 3 Mar 2004 | CNY | 3.6692 | 3.7231 | 3.5 | 3.5308 | 3.5308 | -0.146 (-3.97%) | 3,147,047 |
| 2 Mar 2004 | CNY | 3.6308 | 3.7539 | 3.5769 | 3.6769 | 3.6769 | +0.061 (+1.70%) | 6,354,172 |
| 1 Mar 2004 | CNY | 3.5154 | 3.6154 | 3.4308 | 3.6154 | 3.6154 | +0.123 (+3.52%) | 2,896,692 |
