| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 5.488 | 5.584 | 5.424 | 5.576 | 5.576 | +0.064 (+1.16%) | 161,946 |
| 26 Apr 2004 | CNY | 5.296 | 5.576 | 5.288 | 5.512 | 5.512 | +0.176 (+3.30%) | 132,566 |
| 23 Apr 2004 | CNY | 5.528 | 5.6 | 5.328 | 5.336 | 5.336 | -0.264 (-4.71%) | 144,266 |
| 22 Apr 2004 | CNY | 5.616 | 5.64 | 5.568 | 5.6 | 5.6 | 0.0 (0.0%) | 83,212 |
| 21 Apr 2004 | CNY | 5.536 | 5.656 | 5.504 | 5.6 | 5.6 | 0.0 (0.0%) | 65,250 |
| 20 Apr 2004 | CNY | 5.48 | 5.696 | 5.48 | 5.6 | 5.6 | +0.04 (+0.72%) | 115,520 |
| 19 Apr 2004 | CNY | 5.72 | 5.72 | 5.48 | 5.56 | 5.56 | -0.208 (-3.61%) | 180,972 |
| 16 Apr 2004 | CNY | 5.84 | 5.84 | 5.576 | 5.768 | 5.768 | -0.104 (-1.77%) | 352,718 |
| 15 Apr 2004 | CNY | 5.928 | 6.024 | 5.848 | 5.872 | 5.872 | -0.128 (-2.13%) | 137,626 |
| 14 Apr 2004 | CNY | 6.136 | 6.152 | 5.84 | 6 | 6 | -0.144 (-2.34%) | 426,388 |
| 13 Apr 2004 | CNY | 6.208 | 6.304 | 6.128 | 6.144 | 6.144 | -0.112 (-1.79%) | 121,313 |
| 12 Apr 2004 | CNY | 6.16 | 6.376 | 6.08 | 6.256 | 6.256 | +0.08 (+1.30%) | 205,768 |
| 9 Apr 2004 | CNY | 6.16 | 6.24 | 6.032 | 6.176 | 6.176 | -0.04 (-0.64%) | 432,380 |
| 8 Apr 2004 | CNY | 6.104 | 6.32 | 6.096 | 6.216 | 6.216 | -0.184 (-2.87%) | 560,378 |
| 7 Apr 2004 | CNY | 6.44 | 6.464 | 6.36 | 6.4 | 6.4 | -0.024 (-0.37%) | 276,750 |
| 6 Apr 2004 | CNY | 6.4 | 6.48 | 6.304 | 6.424 | 6.424 | +0.056 (+0.88%) | 436,261 |
| 5 Apr 2004 | CNY | 6.208 | 6.416 | 6.176 | 6.368 | 6.368 | +0.152 (+2.45%) | 420,158 |
| 2 Apr 2004 | CNY | 6.248 | 6.28 | 6.184 | 6.216 | 6.216 | -0.064 (-1.02%) | 310,686 |
| 1 Apr 2004 | CNY | 6.248 | 6.328 | 6.224 | 6.28 | 6.28 | 0.0 (0.0%) | 178,312 |
| 31 Mar 2004 | CNY | 6.216 | 6.344 | 6.016 | 6.28 | 6.28 | +0.064 (+1.03%) | 344,522 |
| 30 Mar 2004 | CNY | 6.104 | 6.224 | 6.096 | 6.216 | 6.216 | +0.016 (+0.26%) | 107,522 |
| 29 Mar 2004 | CNY | 6.16 | 6.304 | 6.08 | 6.2 | 6.2 | +0.04 (+0.65%) | 141,647 |
| 26 Mar 2004 | CNY | 6.2 | 6.312 | 6.064 | 6.16 | 6.16 | +0.032 (+0.52%) | 131,875 |
| 25 Mar 2004 | CNY | 6.16 | 6.216 | 6.008 | 6.128 | 6.128 | -0.072 (-1.16%) | 176,040 |
| 24 Mar 2004 | CNY | 6.24 | 6.304 | 6.144 | 6.2 | 6.2 | -0.064 (-1.02%) | 140,855 |
| 23 Mar 2004 | CNY | 6.168 | 6.28 | 6.16 | 6.264 | 6.264 | +0.104 (+1.69%) | 233,102 |
| 22 Mar 2004 | CNY | 6.048 | 6.24 | 5.968 | 6.16 | 6.16 | +0.112 (+1.85%) | 133,750 |
| 19 Mar 2004 | CNY | 5.848 | 6.08 | 5.848 | 6.048 | 6.048 | +0.168 (+2.86%) | 118,623 |
| 18 Mar 2004 | CNY | 6.072 | 6.12 | 5.84 | 5.88 | 5.88 | -0.16 (-2.65%) | 147,945 |
| 17 Mar 2004 | CNY | 6.128 | 6.16 | 6 | 6.04 | 6.04 | -0.088 (-1.44%) | 98,400 |
