| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | CNY | 2.6205 | 2.7587 | 2.6205 | 2.709 | 2.709 | +0.111 (+4.26%) | 3,151,176 |
| 17 May 2004 | CNY | 2.5984 | 2.6371 | 2.5459 | 2.5984 | 2.5984 | -0.017 (-0.63%) | 1,180,877 |
| 14 May 2004 | CNY | 2.6896 | 2.6896 | 2.5984 | 2.615 | 2.615 | -0.064 (-2.37%) | 1,592,350 |
| 13 May 2004 | CNY | 2.7034 | 2.7034 | 2.6564 | 2.6786 | 2.6786 | -0.03 (-1.12%) | 1,450,767 |
| 12 May 2004 | CNY | 2.6426 | 2.7145 | 2.626 | 2.709 | 2.709 | +0.088 (+3.38%) | 1,762,730 |
| 11 May 2004 | CNY | 2.662 | 2.6786 | 2.579 | 2.6205 | 2.6205 | -0.042 (-1.56%) | 1,992,981 |
| 10 May 2004 | CNY | 2.8112 | 2.814 | 2.6537 | 2.662 | 2.662 | -0.138 (-4.94%) | 2,265,360 |
| 30 Apr 2004 | CNY | 2.7947 | 2.8472 | 2.7587 | 2.8002 | 2.8002 | +0.008 (+0.30%) | 2,240,698 |
| 29 Apr 2004 | CNY | 2.9025 | 2.9025 | 2.7864 | 2.7919 | 2.7919 | -0.077 (-2.70%) | 2,427,064 |
| 28 Apr 2004 | CNY | 2.8472 | 2.8969 | 2.8112 | 2.8693 | 2.8693 | +0.022 (+0.78%) | 1,926,106 |
| 27 Apr 2004 | CNY | 2.814 | 2.8665 | 2.8057 | 2.8472 | 2.8472 | +0.042 (+1.48%) | 2,258,457 |
| 26 Apr 2004 | CNY | 2.7919 | 2.8472 | 2.7698 | 2.8057 | 2.8057 | +0.005 (+0.20%) | 1,496,494 |
| 23 Apr 2004 | CNY | 2.8886 | 2.8914 | 2.7864 | 2.8002 | 2.8002 | -0.08 (-2.78%) | 2,725,327 |
| 22 Apr 2004 | CNY | 2.8306 | 2.9107 | 2.8306 | 2.8803 | 2.8803 | +0.05 (+1.76%) | 2,489,848 |
| 21 Apr 2004 | CNY | 2.9494 | 2.9494 | 2.7642 | 2.8306 | 2.8306 | -0.119 (-4.03%) | 5,905,322 |
| 20 Apr 2004 | CNY | 3.0075 | 3.049 | 2.9246 | 2.9494 | 2.9494 | -0.058 (-1.93%) | 4,719,130 |
| 19 Apr 2004 | CNY | 3.1125 | 3.1125 | 2.9992 | 3.0075 | 3.0075 | -0.105 (-3.37%) | 4,227,114 |
| 16 Apr 2004 | CNY | 3.0047 | 3.1181 | 3.0047 | 3.1125 | 3.1125 | +0.111 (+3.68%) | 7,842,017 |
| 15 Apr 2004 | CNY | 2.9771 | 3.0932 | 2.9716 | 3.002 | 3.002 | +0.022 (+0.74%) | 4,453,958 |
| 14 Apr 2004 | CNY | 3.013 | 3.0407 | 2.9246 | 2.9799 | 2.9799 | -0.033 (-1.10%) | 4,851,749 |
| 13 Apr 2004 | CNY | 3.0296 | 3.0877 | 2.9992 | 3.013 | 3.013 | -0.033 (-1.09%) | 7,087,567 |
| 12 Apr 2004 | CNY | 3.2314 | 3.248 | 3.0407 | 3.0462 | 3.0462 | -0.188 (-5.81%) | 20,616,971 |
| 9 Apr 2004 | CNY | 3.2839 | 3.3668 | 3.2231 | 3.2342 | 3.2342 | -0.058 (-1.76%) | 5,046,515 |
| 8 Apr 2004 | CNY | 3.2701 | 3.342 | 3.2065 | 3.2922 | 3.2922 | +0.019 (+0.59%) | 6,118,270 |
| 7 Apr 2004 | CNY | 3.3724 | 3.3973 | 3.2563 | 3.2729 | 3.2729 | -0.097 (-2.87%) | 7,980,909 |
| 6 Apr 2004 | CNY | 3.4553 | 3.4995 | 3.3447 | 3.3696 | 3.3696 | +2.432 (+259.39%) | 11,593,218 |
| 6 Apr 2004 |
|
|||||||
| 5 Apr 2004 | CNY | 3.3745 | 3.4319 | 3.3554 | 3.4128 | 3.4128 | +0.053 (+1.58%) | 13,170,691 |
| 2 Apr 2004 | CNY | 3.2958 | 3.3894 | 3.2746 | 3.3596 | 3.3596 | +0.068 (+2.07%) | 11,751,886 |
| 1 Apr 2004 | CNY | 3.3766 | 3.4362 | 3.2661 | 3.2916 | 3.2916 | -0.113 (-3.31%) | 31,969,950 |
| 31 Mar 2004 | CNY | 3.568 | 3.6127 | 3.4021 | 3.4043 | 3.4043 | +0.087 (+2.63%) | 47,643,648 |
