| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 3.8664 | 3.8664 | 3.6659 | 3.7175 | 3.7175 | -0.132 (-3.42%) | 2,828,218 |
| 20 Apr 2004 | CNY | 3.8378 | 3.8664 | 3.7232 | 3.8492 | 3.8492 | +0.017 (+0.45%) | 4,398,824 |
| 19 Apr 2004 | CNY | 3.6087 | 3.9065 | 3.5571 | 3.8321 | 3.8321 | +0.281 (+7.90%) | 8,933,279 |
| 16 Apr 2004 | CNY | 3.7003 | 3.7748 | 3.5056 | 3.5514 | 3.5514 | -0.16 (-4.32%) | 2,800,752 |
| 15 Apr 2004 | CNY | 3.7461 | 3.7691 | 3.6545 | 3.7118 | 3.7118 | -0.034 (-0.92%) | 2,964,590 |
| 14 Apr 2004 | CNY | 3.6659 | 3.7691 | 3.6087 | 3.7461 | 3.7461 | +0.08 (+2.19%) | 3,567,903 |
| 13 Apr 2004 | CNY | 3.6201 | 3.706 | 3.6087 | 3.6659 | 3.6659 | +0.046 (+1.27%) | 1,470,407 |
| 12 Apr 2004 | CNY | 3.5915 | 3.6201 | 3.5285 | 3.6201 | 3.6201 | +0.023 (+0.64%) | 957,183 |
| 9 Apr 2004 | CNY | 3.6717 | 3.7232 | 3.5743 | 3.5972 | 3.5972 | -0.086 (-2.33%) | 1,875,406 |
| 8 Apr 2004 | CNY | 3.6717 | 3.7461 | 3.6602 | 3.6831 | 3.6831 | +0.017 (+0.47%) | 1,707,179 |
| 7 Apr 2004 | CNY | 3.7519 | 3.7748 | 3.6659 | 3.6659 | 3.6659 | -0.086 (-2.29%) | 1,482,000 |
| 6 Apr 2004 | CNY | 3.7347 | 3.7977 | 3.6774 | 3.7519 | 3.7519 | +0.023 (+0.61%) | 2,388,432 |
| 5 Apr 2004 | CNY | 3.6545 | 3.7404 | 3.6373 | 3.729 | 3.729 | +0.092 (+2.52%) | 2,708,797 |
| 2 Apr 2004 | CNY | 3.6373 | 3.6774 | 3.6087 | 3.6373 | 3.6373 | +0.023 (+0.63%) | 1,638,253 |
| 1 Apr 2004 | CNY | 3.5686 | 3.643 | 3.5457 | 3.6144 | 3.6144 | +0.046 (+1.28%) | 1,541,054 |
| 31 Mar 2004 | CNY | 3.5227 | 3.5743 | 3.5227 | 3.5686 | 3.5686 | +0.046 (+1.30%) | 1,276,686 |
| 30 Mar 2004 | CNY | 3.5285 | 3.5342 | 3.4769 | 3.5227 | 3.5227 | -0.011 (-0.33%) | 1,449,272 |
| 29 Mar 2004 | CNY | 3.6087 | 3.6087 | 3.5285 | 3.5342 | 3.5342 | -0.115 (-3.14%) | 2,011,859 |
| 26 Mar 2004 | CNY | 3.6488 | 3.6717 | 3.6258 | 3.6488 | 3.6488 | +0.011 (+0.32%) | 918,083 |
| 25 Mar 2004 | CNY | 3.6659 | 3.6946 | 3.6144 | 3.6373 | 3.6373 | -0.052 (-1.40%) | 912,878 |
| 24 Mar 2004 | CNY | 3.6659 | 3.706 | 3.6602 | 3.6889 | 3.6889 | 0.0 (0.0%) | 905,090 |
| 23 Mar 2004 | CNY | 3.729 | 3.7404 | 3.6545 | 3.6889 | 3.6889 | -0.034 (-0.92%) | 1,194,437 |
| 22 Mar 2004 | CNY | 3.6659 | 3.729 | 3.6201 | 3.7232 | 3.7232 | +0.074 (+2.04%) | 1,794,612 |
| 19 Mar 2004 | CNY | 3.58 | 3.6545 | 3.5571 | 3.6488 | 3.6488 | +0.04 (+1.11%) | 830,501 |
| 18 Mar 2004 | CNY | 3.6373 | 3.6946 | 3.5972 | 3.6087 | 3.6087 | -0.023 (-0.63%) | 1,505,235 |
| 17 Mar 2004 | CNY | 3.6258 | 3.6373 | 3.5628 | 3.6316 | 3.6316 | -0.006 (-0.16%) | 1,064,393 |
| 16 Mar 2004 | CNY | 3.6258 | 3.6545 | 3.6029 | 3.6373 | 3.6373 | +0.011 (+0.32%) | 942,274 |
| 15 Mar 2004 | CNY | 3.5686 | 3.6316 | 3.5457 | 3.6258 | 3.6258 | +0.051 (+1.44%) | 1,143,289 |
| 12 Mar 2004 | CNY | 3.5743 | 3.5972 | 3.5514 | 3.5743 | 3.5743 | 0.0 (0.0%) | 553,680 |
| 11 Mar 2004 | CNY | 3.5399 | 3.5972 | 3.5285 | 3.5743 | 3.5743 | +0.023 (+0.64%) | 773,529 |
