| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 6.4833 | 6.5003 | 6.2612 | 6.2868 | 6.2868 | -0.094 (-1.47%) | 407,125 |
| 13 May 2004 | CNY | 6.5644 | 6.6114 | 6.3551 | 6.3808 | 6.3808 | -0.111 (-1.71%) | 537,519 |
| 12 May 2004 | CNY | 6.4833 | 6.4918 | 6.4405 | 6.4918 | 6.4918 | +0.043 (+0.66%) | 391,042 |
| 11 May 2004 | CNY | 6.5174 | 6.526 | 6.3765 | 6.4491 | 6.4491 | +0.017 (+0.27%) | 1,277,478 |
| 10 May 2004 | CNY | 6.4064 | 6.4918 | 6.2911 | 6.432 | 6.432 | +0.077 (+1.21%) | 1,099,181 |
| 30 Apr 2004 | CNY | 6.2569 | 6.4064 | 6.1971 | 6.3551 | 6.3551 | +0.06 (+0.95%) | 3,209,036 |
| 29 Apr 2004 | CNY | 6.4704 | 6.5729 | 6.069 | 6.2953 | 6.2953 | -0.158 (-2.45%) | 1,566,973 |
| 27 Apr 2004 | CNY | 6.4576 | 6.5986 | 6.2868 | 6.4534 | 6.4534 | -0.009 (-0.13%) | 872,653 |
| 26 Apr 2004 | CNY | 6.7053 | 6.7438 | 6.3551 | 6.4619 | 6.4619 | -0.252 (-3.75%) | 1,930,469 |
| 23 Apr 2004 | CNY | 6.7822 | 6.8249 | 6.5815 | 6.7139 | 6.7139 | -0.06 (-0.88%) | 1,836,143 |
| 22 Apr 2004 | CNY | 7.3204 | 7.3204 | 6.6626 | 6.7737 | 6.7737 | -0.453 (-6.26%) | 3,403,261 |
| 21 Apr 2004 | CNY | 7.2264 | 7.457 | 7.1709 | 7.2264 | 7.2264 | 0.0 (0.0%) | 1,641,655 |
| 20 Apr 2004 | CNY | 7.3374 | 7.3374 | 7.188 | 7.2264 | 7.2264 | +0.047 (+0.65%) | 816,501 |
| 19 Apr 2004 | CNY | 7.2178 | 7.4527 | 7.0897 | 7.1794 | 7.1794 | +0.004 (+0.06%) | 1,553,922 |
| 16 Apr 2004 | CNY | 7.141 | 7.2606 | 6.9616 | 7.1751 | 7.1751 | -0.043 (-0.59%) | 1,411,175 |
| 15 Apr 2004 | CNY | 7.4826 | 7.598 | 7.1153 | 7.2178 | 7.2178 | -0.265 (-3.54%) | 1,917,437 |
| 14 Apr 2004 | CNY | 7.6962 | 7.7944 | 7.4314 | 7.4826 | 7.4826 | -0.192 (-2.50%) | 3,126,133 |
| 13 Apr 2004 | CNY | 7.2264 | 7.7517 | 7.2178 | 7.6748 | 7.6748 | +0.457 (+6.33%) | 5,378,468 |
| 12 Apr 2004 | CNY | 7.2178 | 7.3374 | 7.0897 | 7.2178 | 7.2178 | +0.026 (+0.36%) | 1,363,633 |
| 9 Apr 2004 | CNY | 7.4271 | 7.4271 | 7.1111 | 7.1922 | 7.1922 | -0.167 (-2.26%) | 2,206,916 |
| 8 Apr 2004 | CNY | 7.2947 | 7.4741 | 7.2477 | 7.3588 | 7.3588 | +0.026 (+0.35%) | 1,916,802 |
| 7 Apr 2004 | CNY | 7.6193 | 7.6791 | 7.3118 | 7.3332 | 7.3332 | -0.278 (-3.65%) | 3,866,759 |
| 6 Apr 2004 | CNY | 7.5168 | 7.7175 | 7.5168 | 7.6108 | 7.6108 | +0.073 (+0.96%) | 2,192,396 |
| 5 Apr 2004 | CNY | 7.6663 | 7.756 | 7.4997 | 7.5382 | 7.5382 | -0.132 (-1.73%) | 2,128,900 |
| 2 Apr 2004 | CNY | 7.7731 | 7.8969 | 7.6492 | 7.6706 | 7.6706 | -0.111 (-1.43%) | 1,938,926 |
| 1 Apr 2004 | CNY | 7.7517 | 7.8371 | 7.6449 | 7.7816 | 7.7816 | +0.017 (+0.22%) | 1,689,169 |
| 31 Mar 2004 | CNY | 7.5595 | 7.7773 | 7.5595 | 7.7645 | 7.7645 | +0.188 (+2.48%) | 1,468,797 |
| 30 Mar 2004 | CNY | 7.6663 | 7.7731 | 7.4314 | 7.5766 | 7.5766 | -0.068 (-0.89%) | 3,006,545 |
| 29 Mar 2004 | CNY | 7.6962 | 7.8884 | 7.5168 | 7.6449 | 7.6449 | -0.068 (-0.89%) | 2,107,698 |
| 26 Mar 2004 | CNY | 7.9653 | 8.0293 | 7.6108 | 7.7133 | 7.7133 | -0.231 (-2.90%) | 2,544,335 |
