| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 6.78 | 6.82 | 6.69 | 6.76 | 6.76 | 0.0 (0.0%) | 12,118,909 |
| 22 Apr 2004 | CNY | 6.65 | 6.81 | 6.64 | 6.76 | 6.76 | +0.1 (+1.50%) | 14,941,434 |
| 21 Apr 2004 | CNY | 6.89 | 6.9 | 6.65 | 6.66 | 6.66 | -0.23 (-3.34%) | 29,985,041 |
| 20 Apr 2004 | CNY | 7.09 | 7.12 | 6.85 | 6.89 | 6.89 | -0.2 (-2.82%) | 27,213,970 |
| 19 Apr 2004 | CNY | 7.26 | 7.27 | 7.08 | 7.09 | 7.09 | -0.15 (-2.07%) | 12,661,282 |
| 16 Apr 2004 | CNY | 7.1 | 7.26 | 7.08 | 7.24 | 7.24 | +0.17 (+2.40%) | 20,000,134 |
| 15 Apr 2004 | CNY | 7.1 | 7.14 | 7.06 | 7.07 | 7.07 | -0.03 (-0.42%) | 12,929,399 |
| 14 Apr 2004 | CNY | 7.11 | 7.12 | 7 | 7.1 | 7.1 | -0.01 (-0.14%) | 20,793,187 |
| 13 Apr 2004 | CNY | 7.07 | 7.15 | 7.06 | 7.11 | 7.11 | +0.04 (+0.57%) | 21,560,949 |
| 12 Apr 2004 | CNY | 7.05 | 7.14 | 6.99 | 7.07 | 7.07 | -0.02 (-0.28%) | 21,003,622 |
| 9 Apr 2004 | CNY | 7.27 | 7.3 | 7.09 | 7.09 | 7.09 | -0.17 (-2.34%) | 32,444,259 |
| 8 Apr 2004 | CNY | 7.27 | 7.33 | 7.24 | 7.26 | 7.26 | -0.01 (-0.14%) | 18,299,619 |
| 7 Apr 2004 | CNY | 7.3 | 7.36 | 7.25 | 7.27 | 7.27 | -0.03 (-0.41%) | 17,558,675 |
| 6 Apr 2004 | CNY | 7.27 | 7.3 | 7.18 | 7.3 | 7.3 | +0.02 (+0.27%) | 23,143,894 |
| 5 Apr 2004 | CNY | 7.45 | 7.45 | 7.2 | 7.28 | 7.28 | -0.18 (-2.41%) | 27,076,739 |
| 2 Apr 2004 | CNY | 7.4 | 7.52 | 7.35 | 7.46 | 7.46 | +0.07 (+0.95%) | 29,784,594 |
| 1 Apr 2004 | CNY | 7.37 | 7.4 | 7.29 | 7.39 | 7.39 | +0.02 (+0.27%) | 11,334,184 |
| 31 Mar 2004 | CNY | 7.26 | 7.46 | 7.24 | 7.37 | 7.37 | +0.12 (+1.66%) | 21,258,120 |
| 30 Mar 2004 | CNY | 7.23 | 7.31 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 12,846,335 |
| 29 Mar 2004 | CNY | 7.35 | 7.37 | 7.16 | 7.23 | 7.23 | -0.13 (-1.77%) | 34,323,014 |
| 26 Mar 2004 | CNY | 7.47 | 7.51 | 7.34 | 7.36 | 7.36 | -0.11 (-1.47%) | 27,736,526 |
| 25 Mar 2004 | CNY | 7.43 | 7.53 | 7.41 | 7.47 | 7.47 | +0.04 (+0.54%) | 18,597,280 |
| 24 Mar 2004 | CNY | 7.46 | 7.54 | 7.39 | 7.43 | 7.43 | -0.04 (-0.54%) | 25,070,274 |
| 23 Mar 2004 | CNY | 7.61 | 7.62 | 7.41 | 7.47 | 7.47 | -0.17 (-2.23%) | 25,970,869 |
| 22 Mar 2004 | CNY | 7.68 | 7.75 | 7.6 | 7.64 | 7.64 | -0.06 (-0.78%) | 28,574,823 |
| 19 Mar 2004 | CNY | 7.53 | 7.7 | 7.48 | 7.7 | 7.7 | +0.17 (+2.26%) | 34,586,915 |
| 18 Mar 2004 | CNY | 7.67 | 7.76 | 7.5 | 7.53 | 7.53 | -0.12 (-1.57%) | 45,480,607 |
| 17 Mar 2004 | CNY | 7.66 | 7.71 | 7.55 | 7.65 | 7.65 | 0.0 (0.0%) | 31,016,566 |
| 16 Mar 2004 | CNY | 7.7 | 7.78 | 7.64 | 7.65 | 7.65 | 0.0 (0.0%) | 50,480,312 |
| 15 Mar 2004 | CNY | 7.46 | 7.75 | 7.46 | 7.65 | 7.65 | +0.21 (+2.82%) | 88,171,905 |
