| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | CNY | 4.0373 | 4.0522 | 4 | 4.0224 | 4.0224 | -0.015 (-0.37%) | 1,274,665 |
| 7 Apr 2004 | CNY | 4.0896 | 4.0896 | 4.0299 | 4.0373 | 4.0373 | -0.045 (-1.10%) | 1,718,646 |
| 6 Apr 2004 | CNY | 4.0448 | 4.0896 | 4.0075 | 4.0821 | 4.0821 | +0.052 (+1.30%) | 1,967,520 |
| 5 Apr 2004 | CNY | 4.0075 | 4.0597 | 3.9851 | 4.0299 | 4.0299 | +0.03 (+0.75%) | 1,991,181 |
| 2 Apr 2004 | CNY | 3.9925 | 4.0224 | 3.9702 | 4 | 4 | +0.007 (+0.19%) | 1,707,352 |
| 1 Apr 2004 | CNY | 3.9776 | 4.0075 | 3.9627 | 3.9925 | 3.9925 | +0.015 (+0.37%) | 1,483,268 |
| 31 Mar 2004 | CNY | 3.9179 | 4.0075 | 3.9179 | 3.9776 | 3.9776 | +0.06 (+1.52%) | 2,387,302 |
| 30 Mar 2004 | CNY | 3.9254 | 3.9254 | 3.8582 | 3.9179 | 3.9179 | +0.045 (+1.16%) | 1,268,371 |
| 29 Mar 2004 | CNY | 3.9179 | 3.9254 | 3.8657 | 3.8731 | 3.8731 | -0.045 (-1.14%) | 730,774 |
| 26 Mar 2004 | CNY | 3.9403 | 3.9627 | 3.8881 | 3.9179 | 3.9179 | 0.0 (0.0%) | 773,783 |
| 25 Mar 2004 | CNY | 3.8508 | 3.9179 | 3.8433 | 3.9179 | 3.9179 | +0.045 (+1.16%) | 1,488,730 |
| 24 Mar 2004 | CNY | 3.8881 | 3.9179 | 3.8582 | 3.8731 | 3.8731 | -0.022 (-0.58%) | 755,017 |
| 23 Mar 2004 | CNY | 3.9105 | 3.9179 | 3.8657 | 3.8955 | 3.8955 | -0.007 (-0.19%) | 845,474 |
| 22 Mar 2004 | CNY | 3.9328 | 3.9328 | 3.8731 | 3.903 | 3.903 | 0.0 (0.0%) | 908,725 |
| 19 Mar 2004 | CNY | 3.8433 | 3.9105 | 3.8358 | 3.903 | 3.903 | +0.052 (+1.36%) | 852,688 |
| 18 Mar 2004 | CNY | 3.8508 | 3.9179 | 3.8433 | 3.8508 | 3.8508 | -0.015 (-0.39%) | 1,357,284 |
| 17 Mar 2004 | CNY | 3.8731 | 3.8806 | 3.8209 | 3.8657 | 3.8657 | 0.0 (0.0%) | 827,780 |
| 16 Mar 2004 | CNY | 3.8582 | 3.8806 | 3.8134 | 3.8657 | 3.8657 | +0.022 (+0.58%) | 1,164,981 |
| 15 Mar 2004 | CNY | 3.7537 | 3.8508 | 3.7537 | 3.8433 | 3.8433 | +0.067 (+1.78%) | 1,280,806 |
| 12 Mar 2004 | CNY | 3.806 | 3.8209 | 3.7687 | 3.7761 | 3.7761 | -0.037 (-0.98%) | 588,751 |
| 11 Mar 2004 | CNY | 3.7985 | 3.8209 | 3.7463 | 3.8134 | 3.8134 | +0.045 (+1.19%) | 951,751 |
| 10 Mar 2004 | CNY | 3.694 | 3.7687 | 3.6642 | 3.7687 | 3.7687 | +0.082 (+2.23%) | 815,099 |
| 9 Mar 2004 | CNY | 3.7463 | 3.7761 | 3.6791 | 3.6866 | 3.6866 | -0.052 (-1.40%) | 1,109,520 |
| 8 Mar 2004 | CNY | 3.9105 | 3.9179 | 3.7313 | 3.7388 | 3.7388 | -0.149 (-3.84%) | 1,140,634 |
| 5 Mar 2004 | CNY | 3.8955 | 3.9403 | 3.8657 | 3.8881 | 3.8881 | -0.007 (-0.19%) | 936,688 |
| 4 Mar 2004 | CNY | 3.8657 | 3.9105 | 3.8209 | 3.8955 | 3.8955 | +0.03 (+0.77%) | 1,239,849 |
| 3 Mar 2004 | CNY | 3.9627 | 3.9702 | 3.8657 | 3.8657 | 3.8657 | -0.104 (-2.63%) | 1,021,951 |
| 2 Mar 2004 | CNY | 3.9851 | 4.0224 | 3.9254 | 3.9702 | 3.9702 | -0.037 (-0.93%) | 1,285,177 |
| 1 Mar 2004 | CNY | 3.9552 | 4.0075 | 3.8881 | 4.0075 | 4.0075 | +0.052 (+1.32%) | 1,952,093 |
| 27 Feb 2004 | CNY | 3.9627 | 3.9702 | 3.9254 | 3.9552 | 3.9552 | -0.015 (-0.38%) | 1,919,726 |
