| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 3.5714 | 3.6676 | 3.5687 | 3.6071 | 3.6071 | +0.044 (+1.23%) | 5,293,615 |
| 16 Apr 2004 | CNY | 3.5028 | 3.5659 | 3.489 | 3.5632 | 3.5632 | +0.047 (+1.33%) | 3,387,667 |
| 15 Apr 2004 | CNY | 3.4753 | 3.5385 | 3.4753 | 3.5165 | 3.5165 | +0.028 (+0.79%) | 4,231,667 |
| 14 Apr 2004 | CNY | 3.6209 | 3.6209 | 3.4698 | 3.489 | 3.489 | -0.135 (-3.71%) | 8,642,437 |
| 13 Apr 2004 | CNY | 3.7637 | 3.8022 | 3.5714 | 3.6236 | 3.6236 | -0.135 (-3.58%) | 6,949,859 |
| 12 Apr 2004 | CNY | 3.6264 | 3.8049 | 3.5797 | 3.7582 | 3.7582 | +0.115 (+3.17%) | 7,686,427 |
| 9 Apr 2004 | CNY | 3.8324 | 3.8544 | 3.6209 | 3.6429 | 3.6429 | -0.19 (-4.94%) | 6,700,137 |
| 8 Apr 2004 | CNY | 3.8077 | 3.8736 | 3.7912 | 3.8324 | 3.8324 | +0.019 (+0.50%) | 5,017,263 |
| 7 Apr 2004 | CNY | 3.8324 | 3.8489 | 3.7912 | 3.8132 | 3.8132 | -0.025 (-0.64%) | 4,096,634 |
| 6 Apr 2004 | CNY | 3.7088 | 3.8544 | 3.7088 | 3.8379 | 3.8379 | +0.129 (+3.48%) | 10,793,935 |
| 5 Apr 2004 | CNY | 3.6374 | 3.7088 | 3.5989 | 3.7088 | 3.7088 | +0.11 (+3.05%) | 6,946,714 |
| 2 Apr 2004 | CNY | 3.5714 | 3.6676 | 3.5714 | 3.5989 | 3.5989 | +0.03 (+0.85%) | 3,730,162 |
| 1 Apr 2004 | CNY | 3.5165 | 3.5852 | 3.5055 | 3.5687 | 3.5687 | +0.038 (+1.09%) | 2,861,589 |
| 31 Mar 2004 | CNY | 3.5385 | 3.5577 | 3.4725 | 3.5302 | 3.5302 | -0.008 (-0.23%) | 4,706,432 |
| 30 Mar 2004 | CNY | 3.5659 | 3.5852 | 3.522 | 3.5385 | 3.5385 | -0.016 (-0.46%) | 2,116,660 |
| 29 Mar 2004 | CNY | 3.5852 | 3.6181 | 3.544 | 3.5549 | 3.5549 | -0.019 (-0.54%) | 4,479,263 |
| 26 Mar 2004 | CNY | 3.5 | 3.5879 | 3.4066 | 3.5742 | 3.5742 | +0.107 (+3.09%) | 11,213,646 |
| 25 Mar 2004 | CNY | 3.5165 | 3.5385 | 3.4478 | 3.467 | 3.467 | -0.058 (-1.64%) | 5,226,104 |
| 24 Mar 2004 | CNY | 3.511 | 3.5577 | 3.5082 | 3.5247 | 3.5247 | +0.008 (+0.23%) | 2,988,039 |
| 23 Mar 2004 | CNY | 3.5385 | 3.5797 | 3.4945 | 3.5165 | 3.5165 | -0.036 (-1.01%) | 7,922,234 |
| 22 Mar 2004 | CNY | 3.5302 | 3.5989 | 3.511 | 3.5522 | 3.5522 | +0.03 (+0.86%) | 9,634,672 |
| 19 Mar 2004 | CNY | 3.4341 | 3.5385 | 3.4341 | 3.522 | 3.522 | +0.063 (+1.83%) | 2,438,960 |
| 18 Mar 2004 | CNY | 3.511 | 3.5934 | 3.4341 | 3.4588 | 3.4588 | -0.08 (-2.25%) | 8,833,948 |
| 17 Mar 2004 | CNY | 3.5577 | 3.5659 | 3.5082 | 3.5385 | 3.5385 | +0.005 (+0.16%) | 4,666,629 |
| 16 Mar 2004 | CNY | 3.4615 | 3.5385 | 3.456 | 3.533 | 3.533 | +0.071 (+2.07%) | 8,101,912 |
| 15 Mar 2004 | CNY | 3.3379 | 3.4725 | 3.3379 | 3.4615 | 3.4615 | +0.102 (+3.02%) | 7,378,392 |
| 12 Mar 2004 | CNY | 3.3462 | 3.3901 | 3.3104 | 3.3599 | 3.3599 | +0.017 (+0.49%) | 5,109,169 |
| 11 Mar 2004 | CNY | 3.2967 | 3.3626 | 3.2473 | 3.3434 | 3.3434 | +0.028 (+0.83%) | 4,560,082 |
| 10 Mar 2004 | CNY | 3.2418 | 3.3187 | 3.2418 | 3.3159 | 3.3159 | +0.063 (+1.94%) | 2,538,699 |
| 9 Mar 2004 | CNY | 3.2143 | 3.2802 | 3.2088 | 3.2528 | 3.2528 | +0.011 (+0.34%) | 3,885,525 |
