| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | CNY | 4.6805 | 4.6805 | 4.5526 | 4.6015 | 4.6015 | -0.079 (-1.69%) | 5,443,721 |
| 21 Apr 2004 | CNY | 4.703 | 4.7368 | 4.6278 | 4.6805 | 4.6805 | -0.022 (-0.48%) | 9,073,919 |
| 20 Apr 2004 | CNY | 4.7293 | 4.7782 | 4.5865 | 4.703 | 4.703 | -0.03 (-0.64%) | 3,173,475 |
| 19 Apr 2004 | CNY | 4.7519 | 4.782 | 4.6917 | 4.7331 | 4.7331 | -0.011 (-0.24%) | 22,003,775 |
| 16 Apr 2004 | CNY | 4.7181 | 4.782 | 4.6429 | 4.7444 | 4.7444 | +0.026 (+0.56%) | 4,327,689 |
| 15 Apr 2004 | CNY | 4.7444 | 4.7857 | 4.6805 | 4.7181 | 4.7181 | -0.034 (-0.71%) | 6,809,658 |
| 14 Apr 2004 | CNY | 4.8496 | 4.8759 | 4.7293 | 4.7519 | 4.7519 | -0.094 (-1.94%) | 7,696,619 |
| 13 Apr 2004 | CNY | 4.8271 | 4.9436 | 4.8271 | 4.8459 | 4.8459 | -0.007 (-0.15%) | 9,171,791 |
| 12 Apr 2004 | CNY | 4.8083 | 4.8872 | 4.7857 | 4.8534 | 4.8534 | +0.026 (+0.54%) | 11,108,271 |
| 9 Apr 2004 | CNY | 4.9474 | 4.9624 | 4.8008 | 4.8271 | 4.8271 | -0.132 (-2.65%) | 20,341,554 |
| 8 Apr 2004 | CNY | 5 | 5.015 | 4.9474 | 4.9587 | 4.9587 | -0.075 (-1.49%) | 11,978,724 |
| 7 Apr 2004 | CNY | 5 | 5.0677 | 4.9925 | 5.0338 | 5.0338 | +0.007 (+0.15%) | 13,044,746 |
| 6 Apr 2004 | CNY | 5.0489 | 5.0526 | 4.9812 | 5.0263 | 5.0263 | -0.015 (-0.30%) | 13,208,996 |
| 5 Apr 2004 | CNY | 4.9474 | 5.0752 | 4.9474 | 5.0414 | 5.0414 | +0.109 (+2.21%) | 15,354,639 |
| 2 Apr 2004 | CNY | 4.8684 | 4.9925 | 4.8346 | 4.9323 | 4.9323 | +0.086 (+1.78%) | 10,320,385 |
| 1 Apr 2004 | CNY | 4.8571 | 4.8947 | 4.8421 | 4.8459 | 4.8459 | -0.022 (-0.46%) | 5,919,564 |
| 31 Mar 2004 | CNY | 4.8158 | 4.9173 | 4.7744 | 4.8684 | 4.8684 | +0.053 (+1.09%) | 5,597,536 |
| 30 Mar 2004 | CNY | 4.8872 | 4.906 | 4.7744 | 4.8158 | 4.8158 | -0.071 (-1.46%) | 5,693,198 |
| 29 Mar 2004 | CNY | 4.9624 | 4.9925 | 4.8684 | 4.8872 | 4.8872 | -0.041 (-0.84%) | 9,853,704 |
| 26 Mar 2004 | CNY | 4.906 | 5.0075 | 4.8496 | 4.9286 | 4.9286 | +0.075 (+1.55%) | 24,765,903 |
| 25 Mar 2004 | CNY | 4.8722 | 4.9211 | 4.8233 | 4.8534 | 4.8534 | -0.015 (-0.31%) | 9,582,897 |
| 24 Mar 2004 | CNY | 4.9925 | 5.0188 | 4.8496 | 4.8684 | 4.8684 | -0.079 (-1.60%) | 14,968,556 |
| 23 Mar 2004 | CNY | 4.9925 | 5.0301 | 4.9173 | 4.9474 | 4.9474 | -0.053 (-1.05%) | 10,177,574 |
| 22 Mar 2004 | CNY | 4.8835 | 5.0188 | 4.8835 | 5 | 5 | +0.117 (+2.39%) | 11,408,101 |
| 19 Mar 2004 | CNY | 4.9399 | 4.9436 | 4.8045 | 4.8835 | 4.8835 | +0.038 (+0.78%) | 15,230,034 |
| 18 Mar 2004 | CNY | 4.8308 | 4.9587 | 4.812 | 4.8459 | 4.8459 | +0.026 (+0.55%) | 16,683,966 |
| 17 Mar 2004 | CNY | 4.7368 | 4.9098 | 4.6993 | 4.8196 | 4.8196 | +0.079 (+1.67%) | 21,971,674 |
| 16 Mar 2004 | CNY | 4.6805 | 4.8083 | 4.6165 | 4.7406 | 4.7406 | +0.064 (+1.37%) | 17,004,222 |
| 15 Mar 2004 | CNY | 4.579 | 4.7556 | 4.5188 | 4.6767 | 4.6767 | +0.124 (+2.73%) | 28,205,913 |
| 12 Mar 2004 | CNY | 4.5677 | 4.6504 | 4.4737 | 4.5526 | 4.5526 | -0.019 (-0.41%) | 23,548,692 |
