| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2004 | CNY | 4.9394 | 5.0303 | 4.9242 | 4.9697 | 4.9697 | -0.045 (-0.91%) | 385,935 |
| 29 Apr 2004 | CNY | 5.0758 | 5.0758 | 4.8864 | 5.0152 | 5.0152 | +0.023 (+0.46%) | 955,856 |
| 28 Apr 2004 | CNY | 5.0758 | 5.1212 | 4.9394 | 4.9924 | 4.9924 | -0.205 (-3.94%) | 1,050,911 |
| 26 Apr 2004 | CNY | 5.2349 | 5.3182 | 5.0985 | 5.197 | 5.197 | -0.068 (-1.30%) | 945,978 |
| 23 Apr 2004 | CNY | 5.3788 | 5.4546 | 5.2273 | 5.2652 | 5.2652 | -0.091 (-1.70%) | 780,054 |
| 22 Apr 2004 | CNY | 5.3409 | 5.3712 | 5.2727 | 5.3561 | 5.3561 | +0.03 (+0.57%) | 709,131 |
| 21 Apr 2004 | CNY | 5.4167 | 5.4242 | 5.2803 | 5.3258 | 5.3258 | -0.045 (-0.85%) | 1,928,797 |
| 20 Apr 2004 | CNY | 5.303 | 5.3712 | 5.2046 | 5.3712 | 5.3712 | +0.076 (+1.43%) | 1,646,727 |
| 19 Apr 2004 | CNY | 5.3258 | 5.3939 | 5.2273 | 5.2955 | 5.2955 | -0.045 (-0.85%) | 892,108 |
| 16 Apr 2004 | CNY | 5.303 | 5.3485 | 5.1742 | 5.3409 | 5.3409 | +0.045 (+0.86%) | 803,378 |
| 15 Apr 2004 | CNY | 5.3182 | 5.3485 | 5.25 | 5.2955 | 5.2955 | -0.03 (-0.57%) | 903,751 |
| 14 Apr 2004 | CNY | 5.3939 | 5.3939 | 5.197 | 5.3258 | 5.3258 | -0.068 (-1.26%) | 1,712,202 |
| 13 Apr 2004 | CNY | 5.5303 | 5.5682 | 5.3636 | 5.3939 | 5.3939 | -0.106 (-1.93%) | 1,915,320 |
| 12 Apr 2004 | CNY | 5.3485 | 5.5152 | 5.3106 | 5.5 | 5.5 | +0.114 (+2.11%) | 2,445,754 |
| 9 Apr 2004 | CNY | 5.5152 | 5.6136 | 5.3636 | 5.3864 | 5.3864 | -0.174 (-3.13%) | 2,474,811 |
| 8 Apr 2004 | CNY | 5.697 | 5.7197 | 5.5379 | 5.5606 | 5.5606 | -0.144 (-2.52%) | 2,429,264 |
| 7 Apr 2004 | CNY | 5.6818 | 5.7273 | 5.5833 | 5.7046 | 5.7046 | +0.03 (+0.54%) | 4,704,111 |
| 6 Apr 2004 | CNY | 5.7046 | 5.7727 | 5.6061 | 5.6742 | 5.6742 | -0.03 (-0.53%) | 2,631,421 |
| 5 Apr 2004 | CNY | 5.6061 | 5.7273 | 5.5303 | 5.7046 | 5.7046 | +0.106 (+1.90%) | 3,371,685 |
| 2 Apr 2004 | CNY | 5.553 | 5.6515 | 5.5303 | 5.5985 | 5.5985 | 0.0 (0.0%) | 2,961,756 |
| 1 Apr 2004 | CNY | 5.4242 | 5.6667 | 5.3939 | 5.5985 | 5.5985 | +0.182 (+3.36%) | 5,762,197 |
| 31 Mar 2004 | CNY | 5.4394 | 5.5152 | 5.3788 | 5.4167 | 5.4167 | -0.023 (-0.42%) | 3,993,905 |
| 30 Mar 2004 | CNY | 5.3939 | 5.4394 | 5.3409 | 5.4394 | 5.4394 | +0.045 (+0.84%) | 2,767,680 |
| 29 Mar 2004 | CNY | 5.1364 | 5.4167 | 5.1288 | 5.3939 | 5.3939 | +0.265 (+5.17%) | 6,275,071 |
| 26 Mar 2004 | CNY | 5.25 | 5.2652 | 5.1288 | 5.1288 | 5.1288 | -0.121 (-2.31%) | 1,169,925 |
| 25 Mar 2004 | CNY | 5.2652 | 5.3409 | 5.1591 | 5.25 | 5.25 | -0.053 (-1.00%) | 1,658,218 |
| 24 Mar 2004 | CNY | 5.2424 | 5.3636 | 5.2121 | 5.303 | 5.303 | +0.015 (+0.29%) | 1,421,343 |
| 23 Mar 2004 | CNY | 5.3182 | 5.3636 | 5.2121 | 5.2879 | 5.2879 | -0.045 (-0.85%) | 1,299,351 |
| 22 Mar 2004 | CNY | 5.3788 | 5.3864 | 5.2879 | 5.3333 | 5.3333 | -0.023 (-0.43%) | 2,341,621 |
| 19 Mar 2004 | CNY | 5.3182 | 5.4167 | 5.2197 | 5.3561 | 5.3561 | +0.045 (+0.86%) | 4,142,327 |
