| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 11.2 | 11.4546 | 10.9091 | 11.0273 | 11.0273 | -0.154 (-1.38%) | 4,414,710 |
| 28 Apr 2004 | CNY | 10.8182 | 11.2727 | 10.8182 | 11.1818 | 11.1818 | +0.082 (+0.74%) | 4,350,942 |
| 27 Apr 2004 | CNY | 11.0182 | 11.2909 | 11.0182 | 11.1 | 11.1 | +0.127 (+1.16%) | 5,155,917 |
| 26 Apr 2004 | CNY | 10.8 | 11.1364 | 10.7364 | 10.9727 | 10.9727 | +0.164 (+1.51%) | 2,746,905 |
| 23 Apr 2004 | CNY | 11.0818 | 11.2546 | 10.7546 | 10.8091 | 10.8091 | -0.273 (-2.46%) | 4,359,227 |
| 22 Apr 2004 | CNY | 11 | 11.2182 | 10.9273 | 11.0818 | 11.0818 | +0.136 (+1.25%) | 3,264,201 |
| 21 Apr 2004 | CNY | 10.7546 | 11.3273 | 10.6364 | 10.9455 | 10.9455 | +0.418 (+3.97%) | 6,539,134 |
| 20 Apr 2004 | CNY | 10.3727 | 10.6 | 10.3182 | 10.5273 | 10.5273 | +0.173 (+1.67%) | 1,633,944 |
| 19 Apr 2004 | CNY | 10.7546 | 10.7909 | 10.3091 | 10.3545 | 10.3545 | -0.4 (-3.72%) | 2,712,658 |
| 16 Apr 2004 | CNY | 10.6545 | 10.8182 | 10.2727 | 10.7546 | 10.7546 | +0.1 (+0.94%) | 3,055,807 |
| 15 Apr 2004 | CNY | 10.8 | 10.9091 | 10.6273 | 10.6545 | 10.6545 | -0.127 (-1.18%) | 2,350,799 |
| 14 Apr 2004 | CNY | 10.9818 | 11.0909 | 10.7273 | 10.7818 | 10.7818 | -0.209 (-1.90%) | 3,370,730 |
| 13 Apr 2004 | CNY | 11.1 | 11.2727 | 10.9182 | 10.9909 | 10.9909 | -0.091 (-0.82%) | 3,045,452 |
| 12 Apr 2004 | CNY | 10.9546 | 11.2727 | 10.9091 | 11.0818 | 11.0818 | 0.0 (0.0%) | 3,553,955 |
| 9 Apr 2004 | CNY | 11.4636 | 11.5727 | 10.9546 | 11.0818 | 11.0818 | -0.391 (-3.41%) | 7,287,101 |
| 8 Apr 2004 | CNY | 11.6182 | 11.6182 | 11.4364 | 11.4727 | 11.4727 | -0.182 (-1.56%) | 5,173,944 |
| 7 Apr 2004 | CNY | 11.9546 | 12.0091 | 11.6364 | 11.6545 | 11.6545 | -0.318 (-2.66%) | 5,544,290 |
| 6 Apr 2004 | CNY | 12.0727 | 12.1455 | 11.8 | 11.9727 | 11.9727 | +0.018 (+0.15%) | 6,451,934 |
| 5 Apr 2004 | CNY | 11.6364 | 11.9727 | 11.5909 | 11.9546 | 11.9546 | +0.318 (+2.73%) | 8,409,040 |
| 2 Apr 2004 | CNY | 11.7636 | 11.8182 | 11.5546 | 11.6364 | 11.6364 | -0.118 (-1.01%) | 5,171,514 |
| 1 Apr 2004 | CNY | 11.7091 | 11.9546 | 11.7091 | 11.7546 | 11.7546 | +0.1 (+0.86%) | 4,958,413 |
| 31 Mar 2004 | CNY | 11.6364 | 11.8091 | 11.5 | 11.6545 | 11.6545 | +0.2 (+1.75%) | 5,812,524 |
| 29 Mar 2004 | CNY | 11.8727 | 11.9818 | 11.4455 | 11.4546 | 11.4546 | -0.418 (-3.52%) | 8,729,815 |
| 26 Mar 2004 | CNY | 11.8455 | 12.1364 | 11.8455 | 11.8727 | 11.8727 | +0.073 (+0.62%) | 18,787,455 |
| 25 Mar 2004 | CNY | 11.3364 | 11.8091 | 11.3364 | 11.8 | 11.8 | +0.464 (+4.09%) | 16,129,128 |
| 24 Mar 2004 | CNY | 11.3636 | 11.5909 | 11.2909 | 11.3364 | 11.3364 | -0.045 (-0.40%) | 4,574,889 |
| 23 Mar 2004 | CNY | 11.2818 | 11.5 | 11.0909 | 11.3818 | 11.3818 | +0.073 (+0.64%) | 5,356,685 |
| 22 Mar 2004 | CNY | 11.2273 | 11.5273 | 11.1091 | 11.3091 | 11.3091 | +0.1 (+0.89%) | 3,517,333 |
| 19 Mar 2004 | CNY | 10.9364 | 11.2546 | 10.8909 | 11.2091 | 11.2091 | +0.245 (+2.24%) | 3,747,519 |
| 18 Mar 2004 | CNY | 11.4 | 11.4727 | 10.9091 | 10.9636 | 10.9636 | -0.536 (-4.66%) | 6,546,662 |
