| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 4.0748 | 4.1552 | 4.0289 | 4.1093 | 4.1093 | +0.046 (+1.13%) | 11,090,754 |
| 23 Apr 2004 | CNY | 4.006 | 4.115 | 3.9888 | 4.0634 | 4.0634 | -0.011 (-0.28%) | 12,028,961 |
| 22 Apr 2004 | CNY | 3.9371 | 4.1667 | 3.9141 | 4.0748 | 4.0748 | +0.143 (+3.65%) | 16,262,782 |
| 21 Apr 2004 | CNY | 3.9888 | 4.0232 | 3.8969 | 3.9314 | 3.9314 | -0.075 (-1.86%) | 6,763,102 |
| 20 Apr 2004 | CNY | 3.9486 | 4.0748 | 3.9084 | 4.006 | 4.006 | +0.069 (+1.75%) | 14,931,172 |
| 19 Apr 2004 | CNY | 3.8912 | 4.0175 | 3.8682 | 3.9371 | 3.9371 | +0.075 (+1.93%) | 8,443,351 |
| 16 Apr 2004 | CNY | 3.7879 | 3.8682 | 3.6731 | 3.8625 | 3.8625 | +0.069 (+1.82%) | 5,757,332 |
| 15 Apr 2004 | CNY | 3.6616 | 3.8281 | 3.6329 | 3.7936 | 3.7936 | +0.12 (+3.28%) | 4,586,242 |
| 14 Apr 2004 | CNY | 3.8223 | 3.8338 | 3.6157 | 3.6731 | 3.6731 | -0.138 (-3.61%) | 2,712,951 |
| 13 Apr 2004 | CNY | 3.8166 | 3.8568 | 3.7879 | 3.8108 | 3.8108 | +0.006 (+0.15%) | 4,623,941 |
| 12 Apr 2004 | CNY | 3.6731 | 3.8395 | 3.6616 | 3.8051 | 3.8051 | +0.063 (+1.69%) | 4,800,947 |
| 9 Apr 2004 | CNY | 3.7764 | 3.8108 | 3.719 | 3.742 | 3.742 | -0.034 (-0.91%) | 3,839,078 |
| 8 Apr 2004 | CNY | 3.7649 | 3.7879 | 3.719 | 3.7764 | 3.7764 | 0.0 (0.0%) | 5,158,479 |
| 7 Apr 2004 | CNY | 3.8166 | 3.8338 | 3.7649 | 3.7764 | 3.7764 | -0.034 (-0.90%) | 5,052,458 |
| 6 Apr 2004 | CNY | 3.7764 | 3.8453 | 3.7649 | 3.8108 | 3.8108 | +0.034 (+0.91%) | 5,846,562 |
| 5 Apr 2004 | CNY | 3.8281 | 3.8855 | 3.7018 | 3.7764 | 3.7764 | -0.178 (-4.50%) | 11,647,088 |
| 2 Apr 2004 | CNY | 3.9945 | 4.0117 | 3.9314 | 3.9543 | 3.9543 | -0.04 (-1.01%) | 2,979,256 |
| 1 Apr 2004 | CNY | 3.9199 | 4.0117 | 3.8797 | 3.9945 | 3.9945 | +0.057 (+1.46%) | 5,164,008 |
| 31 Mar 2004 | CNY | 3.9256 | 3.9543 | 3.8912 | 3.9371 | 3.9371 | +0.034 (+0.88%) | 2,577,197 |
| 30 Mar 2004 | CNY | 3.8625 | 3.9256 | 3.8453 | 3.9027 | 3.9027 | +0.029 (+0.74%) | 1,998,938 |
| 29 Mar 2004 | CNY | 3.9084 | 3.9601 | 3.8682 | 3.874 | 3.874 | -0.034 (-0.88%) | 2,337,284 |
| 26 Mar 2004 | CNY | 3.9658 | 3.983 | 3.851 | 3.9084 | 3.9084 | -0.057 (-1.45%) | 3,339,248 |
| 25 Mar 2004 | CNY | 4.0461 | 4.0634 | 3.9371 | 3.9658 | 3.9658 | -0.046 (-1.14%) | 4,409,739 |
| 24 Mar 2004 | CNY | 4.0347 | 4.115 | 3.9773 | 4.0117 | 4.0117 | 0.0 (0.0%) | 10,244,217 |
| 23 Mar 2004 | CNY | 4.0289 | 4.0347 | 3.9141 | 4.0117 | 4.0117 | -0.023 (-0.57%) | 6,565,286 |
| 22 Mar 2004 | CNY | 3.983 | 4.0461 | 3.9314 | 4.0347 | 4.0347 | +0.121 (+3.08%) | 10,051,125 |
| 19 Mar 2004 | CNY | 3.874 | 3.9486 | 3.8281 | 3.9141 | 3.9141 | +0.023 (+0.59%) | 5,677,143 |
| 18 Mar 2004 | CNY | 3.874 | 4.0002 | 3.874 | 3.8912 | 3.8912 | +0.011 (+0.30%) | 9,083,573 |
| 17 Mar 2004 | CNY | 3.8797 | 3.9199 | 3.8281 | 3.8797 | 3.8797 | -0.011 (-0.30%) | 4,745,492 |
| 16 Mar 2004 | CNY | 3.9314 | 3.9658 | 3.851 | 3.8912 | 3.8912 | -0.029 (-0.73%) | 5,635,902 |
