| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 4.82 | 5.05 | 4.81 | 4.98 | 4.98 | +0.07 (+1.43%) | 2,191,002 |
| 9 Apr 2004 | CNY | 5.1 | 5.18 | 4.88 | 4.91 | 4.91 | -0.23 (-4.47%) | 4,695,379 |
| 8 Apr 2004 | CNY | 4.78 | 5.24 | 4.78 | 5.14 | 5.14 | +0.38 (+7.98%) | 10,739,757 |
| 7 Apr 2004 | CNY | 4.8 | 4.85 | 4.72 | 4.76 | 4.76 | -0.04 (-0.83%) | 2,446,654 |
| 6 Apr 2004 | CNY | 4.68 | 4.83 | 4.63 | 4.8 | 4.8 | +0.13 (+2.78%) | 3,339,470 |
| 5 Apr 2004 | CNY | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | +0.03 (+0.65%) | 1,390,981 |
| 2 Apr 2004 | CNY | 4.66 | 4.67 | 4.6 | 4.64 | 4.64 | +0.03 (+0.65%) | 1,221,564 |
| 1 Apr 2004 | CNY | 4.59 | 4.67 | 4.56 | 4.61 | 4.61 | +0.04 (+0.88%) | 1,214,542 |
| 31 Mar 2004 | CNY | 4.55 | 4.61 | 4.51 | 4.57 | 4.57 | +0.07 (+1.56%) | 858,114 |
| 30 Mar 2004 | CNY | 4.5 | 4.55 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 796,769 |
| 29 Mar 2004 | CNY | 4.56 | 4.62 | 4.5 | 4.51 | 4.51 | -0.07 (-1.53%) | 1,339,331 |
| 26 Mar 2004 | CNY | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | -0.03 (-0.65%) | 735,600 |
| 25 Mar 2004 | CNY | 4.69 | 4.72 | 4.59 | 4.61 | 4.61 | -0.08 (-1.71%) | 1,038,658 |
| 24 Mar 2004 | CNY | 4.64 | 4.74 | 4.64 | 4.69 | 4.69 | +0.03 (+0.64%) | 2,164,426 |
| 23 Mar 2004 | CNY | 4.65 | 4.67 | 4.58 | 4.66 | 4.66 | +0.02 (+0.43%) | 1,140,784 |
| 22 Mar 2004 | CNY | 4.66 | 4.67 | 4.58 | 4.64 | 4.64 | -0.02 (-0.43%) | 1,122,029 |
| 19 Mar 2004 | CNY | 4.5 | 4.7 | 4.48 | 4.66 | 4.66 | +0.16 (+3.56%) | 2,154,282 |
| 18 Mar 2004 | CNY | 4.57 | 4.62 | 4.48 | 4.5 | 4.5 | -0.08 (-1.75%) | 1,242,537 |
| 17 Mar 2004 | CNY | 4.62 | 4.63 | 4.52 | 4.58 | 4.58 | -0.03 (-0.65%) | 1,474,420 |
| 16 Mar 2004 | CNY | 4.68 | 4.71 | 4.6 | 4.61 | 4.61 | -0.08 (-1.71%) | 1,591,715 |
| 15 Mar 2004 | CNY | 4.64 | 4.73 | 4.59 | 4.69 | 4.69 | +0.05 (+1.08%) | 2,248,967 |
| 12 Mar 2004 | CNY | 4.63 | 4.67 | 4.54 | 4.64 | 4.64 | +0.01 (+0.22%) | 1,840,938 |
| 11 Mar 2004 | CNY | 4.71 | 4.76 | 4.61 | 4.63 | 4.63 | -0.05 (-1.07%) | 5,371,234 |
| 10 Mar 2004 | CNY | 4.54 | 4.7 | 4.46 | 4.68 | 4.68 | +0.18 (+4%) | 6,076,609 |
| 9 Mar 2004 | CNY | 4.35 | 4.57 | 4.31 | 4.5 | 4.5 | +0.13 (+2.97%) | 3,114,902 |
| 8 Mar 2004 | CNY | 4.51 | 4.54 | 4.29 | 4.37 | 4.37 | -0.14 (-3.10%) | 1,735,098 |
| 5 Mar 2004 | CNY | 4.38 | 4.6 | 4.33 | 4.51 | 4.51 | +0.14 (+3.20%) | 3,537,569 |
| 4 Mar 2004 | CNY | 4.28 | 4.38 | 4.24 | 4.37 | 4.37 | +0.08 (+1.86%) | 867,444 |
| 3 Mar 2004 | CNY | 4.42 | 4.43 | 4.2 | 4.29 | 4.29 | -0.13 (-2.94%) | 1,137,068 |
| 2 Mar 2004 | CNY | 4.41 | 4.48 | 4.35 | 4.42 | 4.42 | +0.01 (+0.23%) | 1,427,832 |
