| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | CNY | 6.2563 | 6.351 | 6.1869 | 6.2058 | 6.2058 | -0.158 (-2.48%) | 4,430,448 |
| 14 May 2004 | CNY | 6.4836 | 6.4836 | 6.3258 | 6.3636 | 6.3636 | -0.133 (-2.04%) | 3,720,568 |
| 13 May 2004 | CNY | 6.5341 | 6.5404 | 6.4583 | 6.4962 | 6.4962 | -0.051 (-0.77%) | 4,474,429 |
| 12 May 2004 | CNY | 6.3131 | 6.553 | 6.3005 | 6.5467 | 6.5467 | +0.234 (+3.70%) | 9,275,650 |
| 11 May 2004 | CNY | 6.3636 | 6.4205 | 6.2374 | 6.3131 | 6.3131 | -0.051 (-0.79%) | 5,433,135 |
| 10 May 2004 | CNY | 6.4394 | 6.5152 | 6.351 | 6.3636 | 6.3636 | +0.051 (+0.80%) | 5,219,329 |
| 30 Apr 2004 | CNY | 6.25 | 6.37 | 6.25 | 6.3131 | 6.3131 | +0.057 (+0.91%) | 3,782,378 |
| 29 Apr 2004 | CNY | 6.3763 | 6.4078 | 6.25 | 6.2563 | 6.2563 | -0.114 (-1.78%) | 4,819,899 |
| 28 Apr 2004 | CNY | 6.2879 | 6.4015 | 6.25 | 6.37 | 6.37 | +0.07 (+1.10%) | 4,921,628 |
| 27 Apr 2004 | CNY | 6.3889 | 6.4268 | 6.25 | 6.3005 | 6.3005 | -0.076 (-1.19%) | 5,740,034 |
| 26 Apr 2004 | CNY | 6.3321 | 6.4078 | 6.25 | 6.3763 | 6.3763 | +0.126 (+2.02%) | 4,252,377 |
| 23 Apr 2004 | CNY | 6.2437 | 6.3321 | 6.2374 | 6.25 | 6.25 | -0.088 (-1.39%) | 6,486,087 |
| 22 Apr 2004 | CNY | 6.4078 | 6.471 | 6.2311 | 6.3384 | 6.3384 | -0.057 (-0.89%) | 6,878,866 |
| 21 Apr 2004 | CNY | 6.3636 | 6.5025 | 6.3194 | 6.3952 | 6.3952 | +0.032 (+0.50%) | 8,054,220 |
| 20 Apr 2004 | CNY | 6.3131 | 6.4015 | 6.2626 | 6.3636 | 6.3636 | +0.019 (+0.30%) | 7,260,479 |
| 19 Apr 2004 | CNY | 6.5025 | 6.5025 | 6.1742 | 6.3447 | 6.3447 | -0.183 (-2.80%) | 17,646,588 |
| 16 Apr 2004 | CNY | 7.0076 | 7.0076 | 6.4836 | 6.5278 | 6.5278 | -0.675 (-9.38%) | 42,372,975 |
| 15 Apr 2004 | CNY | 7.2475 | 7.3232 | 7.1654 | 7.2033 | 7.2033 | -0.025 (-0.35%) | 8,338,891 |
| 14 Apr 2004 | CNY | 7.1465 | 7.3232 | 7.1149 | 7.2285 | 7.2285 | +0.082 (+1.15%) | 12,815,865 |
| 13 Apr 2004 | CNY | 7.279 | 7.3296 | 7.1149 | 7.1465 | 7.1465 | -0.133 (-1.82%) | 8,330,360 |
| 12 Apr 2004 | CNY | 7.1275 | 7.3485 | 7.1023 | 7.279 | 7.279 | +0.107 (+1.50%) | 11,285,017 |
| 9 Apr 2004 | CNY | 7.3927 | 7.4495 | 7.1023 | 7.1717 | 7.1717 | -0.221 (-2.99%) | 16,113,209 |
| 8 Apr 2004 | CNY | 7.5884 | 7.5884 | 7.3864 | 7.3927 | 7.3927 | -0.208 (-2.74%) | 15,582,712 |
| 7 Apr 2004 | CNY | 7.5758 | 7.7273 | 7.5442 | 7.601 | 7.601 | +0.025 (+0.33%) | 21,580,214 |
| 6 Apr 2004 | CNY | 7.4242 | 7.5884 | 7.3422 | 7.5758 | 7.5758 | +0.152 (+2.04%) | 13,925,973 |
| 5 Apr 2004 | CNY | 7.4495 | 7.5442 | 7.3359 | 7.4242 | 7.4242 | +0.025 (+0.34%) | 15,520,070 |
| 2 Apr 2004 | CNY | 7.3864 | 7.4684 | 7.3106 | 7.399 | 7.399 | +0.051 (+0.69%) | 23,223,842 |
| 1 Apr 2004 | CNY | 6.9508 | 7.3611 | 6.9444 | 7.3485 | 7.3485 | +0.404 (+5.82%) | 35,284,308 |
| 31 Mar 2004 | CNY | 6.9255 | 7.0455 | 6.8876 | 6.9444 | 6.9444 | +0.019 (+0.27%) | 7,512,392 |
| 30 Mar 2004 | CNY | 7.0076 | 7.0076 | 6.8687 | 6.9255 | 6.9255 | -0.057 (-0.81%) | 7,741,717 |
