| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 6.61 | 7.1 | 6.51 | 7.06 | 7.06 | +0.45 (+6.81%) | 9,361,171 |
| 26 Apr 2004 | CNY | 6.9 | 7.06 | 6.33 | 6.61 | 6.61 | -0.42 (-5.97%) | 10,747,434 |
| 23 Apr 2004 | CNY | 7.1 | 7.37 | 6.85 | 7.03 | 7.03 | -0.14 (-1.95%) | 8,319,450 |
| 22 Apr 2004 | CNY | 7.95 | 7.95 | 7.17 | 7.17 | 7.17 | -0.8 (-10.04%) | 14,486,623 |
| 21 Apr 2004 | CNY | 8.35 | 8.45 | 7.86 | 7.97 | 7.97 | -0.36 (-4.32%) | 4,965,826 |
| 20 Apr 2004 | CNY | 8.51 | 8.66 | 8.3 | 8.33 | 8.33 | -0.15 (-1.77%) | 2,714,549 |
| 19 Apr 2004 | CNY | 8.3 | 8.57 | 8.08 | 8.48 | 8.48 | +0.15 (+1.80%) | 4,372,741 |
| 16 Apr 2004 | CNY | 8.25 | 8.37 | 8.08 | 8.33 | 8.33 | +0.07 (+0.85%) | 3,629,572 |
| 15 Apr 2004 | CNY | 8.39 | 8.57 | 8.02 | 8.26 | 8.26 | -0.29 (-3.39%) | 11,035,445 |
| 14 Apr 2004 | CNY | 8.84 | 8.95 | 8.4 | 8.55 | 8.55 | -0.27 (-3.06%) | 5,587,578 |
| 13 Apr 2004 | CNY | 9.15 | 9.2 | 8.75 | 8.82 | 8.82 | -0.32 (-3.50%) | 6,120,874 |
| 12 Apr 2004 | CNY | 8.6 | 9.22 | 8.51 | 9.14 | 9.14 | +0.52 (+6.03%) | 10,553,904 |
| 9 Apr 2004 | CNY | 9 | 9.1 | 8.53 | 8.62 | 8.62 | -0.36 (-4.01%) | 6,706,534 |
| 8 Apr 2004 | CNY | 9.04 | 9.22 | 8.88 | 8.98 | 8.98 | -0.07 (-0.77%) | 11,162,936 |
| 7 Apr 2004 | CNY | 8.54 | 9.06 | 8.48 | 9.05 | 9.05 | +0.55 (+6.47%) | 15,524,290 |
| 6 Apr 2004 | CNY | 8.41 | 8.75 | 8.3 | 8.5 | 8.5 | +0.09 (+1.07%) | 8,769,060 |
| 5 Apr 2004 | CNY | 8.33 | 8.47 | 8.2 | 8.41 | 8.41 | +0.08 (+0.96%) | 3,557,345 |
| 2 Apr 2004 | CNY | 8.3 | 8.4 | 8.22 | 8.33 | 8.33 | +0.03 (+0.36%) | 3,101,340 |
| 1 Apr 2004 | CNY | 8.38 | 8.4 | 8.22 | 8.3 | 8.3 | -0.07 (-0.84%) | 6,223,275 |
| 31 Mar 2004 | CNY | 7.87 | 8.39 | 7.87 | 8.37 | 8.37 | +0.5 (+6.35%) | 8,980,631 |
| 30 Mar 2004 | CNY | 7.85 | 7.94 | 7.65 | 7.87 | 7.87 | 0.0 (0.0%) | 3,571,511 |
| 29 Mar 2004 | CNY | 8.12 | 8.18 | 7.8 | 7.87 | 7.87 | -0.23 (-2.84%) | 3,225,283 |
| 26 Mar 2004 | CNY | 8.15 | 8.2 | 8.04 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,804,356 |
| 25 Mar 2004 | CNY | 8.18 | 8.3 | 8.11 | 8.12 | 8.12 | -0.08 (-0.98%) | 1,901,794 |
| 24 Mar 2004 | CNY | 8.12 | 8.27 | 8.07 | 8.2 | 8.2 | +0.08 (+0.99%) | 2,374,453 |
| 23 Mar 2004 | CNY | 8.3 | 8.35 | 8.04 | 8.12 | 8.12 | -0.18 (-2.17%) | 3,706,085 |
| 22 Mar 2004 | CNY | 8.32 | 8.42 | 8.25 | 8.3 | 8.3 | +0.03 (+0.36%) | 4,186,440 |
| 19 Mar 2004 | CNY | 8.11 | 8.36 | 8.05 | 8.27 | 8.27 | +0.15 (+1.85%) | 5,162,268 |
| 18 Mar 2004 | CNY | 8.25 | 8.52 | 8.06 | 8.12 | 8.12 | -0.19 (-2.29%) | 7,732,323 |
| 17 Mar 2004 | CNY | 8.08 | 8.8 | 7.98 | 8.31 | 8.31 | +0.02 (+0.24%) | 16,245,781 |
