| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 10.2154 | 10.2539 | 9.6846 | 9.7462 | 9.7462 | -0.192 (-1.93%) | 226,460 |
| 16 Apr 2004 | CNY | 9.6692 | 9.9769 | 9.6692 | 9.9385 | 9.9385 | +0.277 (+2.87%) | 1,042,237 |
| 15 Apr 2004 | CNY | 9.7539 | 9.8615 | 9.6308 | 9.6615 | 9.6615 | -0.062 (-0.63%) | 108,810 |
| 14 Apr 2004 | CNY | 9.9231 | 10.1231 | 9.6154 | 9.7231 | 9.7231 | -0.315 (-3.14%) | 206,128 |
| 13 Apr 2004 | CNY | 10.0385 | 10.1385 | 9.9077 | 10.0385 | 10.0385 | 0.0 (0.0%) | 672,490 |
| 12 Apr 2004 | CNY | 10.1923 | 10.2539 | 10.0154 | 10.0385 | 10.0385 | -0.108 (-1.06%) | 401,641 |
| 9 Apr 2004 | CNY | 10.0308 | 10.2154 | 10.0308 | 10.1462 | 10.1462 | +0.115 (+1.15%) | 1,541,225 |
| 8 Apr 2004 | CNY | 10 | 10.0462 | 9.9615 | 10.0308 | 10.0308 | +0.015 (+0.15%) | 258,436 |
| 7 Apr 2004 | CNY | 10.1769 | 10.1769 | 9.9615 | 10.0154 | 10.0154 | -0.154 (-1.51%) | 244,010 |
| 6 Apr 2004 | CNY | 10.3231 | 10.3923 | 10.1462 | 10.1692 | 10.1692 | -0.123 (-1.20%) | 499,200 |
| 5 Apr 2004 | CNY | 10.0462 | 10.3846 | 10.0385 | 10.2923 | 10.2923 | +0.323 (+3.24%) | 1,383,315 |
| 2 Apr 2004 | CNY | 9.9231 | 10.0769 | 9.9231 | 9.9692 | 9.9692 | +0.046 (+0.46%) | 1,124,110 |
| 1 Apr 2004 | CNY | 9.9077 | 10.0615 | 9.9077 | 9.9231 | 9.9231 | +0.023 (+0.23%) | 168,753 |
| 31 Mar 2004 | CNY | 9.6923 | 9.9539 | 9.6 | 9.9 | 9.9 | +0.223 (+2.31%) | 329,885 |
| 30 Mar 2004 | CNY | 9.7846 | 9.8077 | 9.6231 | 9.6769 | 9.6769 | -0.108 (-1.10%) | 376,257 |
| 29 Mar 2004 | CNY | 10.0692 | 10.1154 | 9.7846 | 9.7846 | 9.7846 | -0.292 (-2.90%) | 271,698 |
| 26 Mar 2004 | CNY | 10.2615 | 10.3462 | 10.0615 | 10.0769 | 10.0769 | -0.2 (-1.95%) | 180,133 |
| 24 Mar 2004 | CNY | 10.2692 | 10.4615 | 10.2308 | 10.2769 | 10.2769 | +0.054 (+0.53%) | 449,731 |
| 23 Mar 2004 | CNY | 10.3692 | 10.4462 | 10.1692 | 10.2231 | 10.2231 | -0.146 (-1.41%) | 614,250 |
| 22 Mar 2004 | CNY | 10.4077 | 10.4077 | 10.2692 | 10.3692 | 10.3692 | -0.031 (-0.30%) | 828,386 |
| 19 Mar 2004 | CNY | 10.4308 | 10.5385 | 10.3462 | 10.4 | 10.4 | -0.023 (-0.22%) | 677,102 |
| 18 Mar 2004 | CNY | 10.2077 | 10.4462 | 10.2077 | 10.4231 | 10.4231 | +0.231 (+2.26%) | 602,442 |
| 17 Mar 2004 | CNY | 10.1923 | 10.2692 | 10.1539 | 10.1923 | 10.1923 | +0.038 (+0.38%) | 278,963 |
| 16 Mar 2004 | CNY | 10.1615 | 10.2692 | 10.0846 | 10.1539 | 10.1539 | -0.015 (-0.15%) | 157,886 |
| 15 Mar 2004 | CNY | 10.1539 | 10.1846 | 10.0385 | 10.1692 | 10.1692 | -0.023 (-0.23%) | 298,532 |
| 12 Mar 2004 | CNY | 10.2615 | 10.2923 | 10.0769 | 10.1923 | 10.1923 | 0.0 (0.0%) | 141,918 |
| 11 Mar 2004 | CNY | 10.1539 | 10.3077 | 10.0231 | 10.1923 | 10.1923 | +0.038 (+0.38%) | 276,191 |
| 10 Mar 2004 | CNY | 10.2154 | 10.2539 | 10.1154 | 10.1539 | 10.1539 | 0.0 (0.0%) | 112,320 |
| 9 Mar 2004 | CNY | 10.3077 | 10.3077 | 10.0769 | 10.1539 | 10.1539 | -0.015 (-0.15%) | 375,310 |
| 8 Mar 2004 | CNY | 10.1 | 10.1846 | 10.0923 | 10.1692 | 10.1692 | +0.092 (+0.92%) | 325,517 |
