| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 2.9889 | 3.0167 | 2.9611 | 2.9722 | 2.9722 | -0.017 (-0.56%) | 678,711 |
| 26 Apr 2004 | CNY | 2.9722 | 3 | 2.9611 | 2.9889 | 2.9889 | 0.0 (0.0%) | 527,893 |
| 23 Apr 2004 | CNY | 3 | 3.0167 | 2.9722 | 2.9889 | 2.9889 | -0.028 (-0.92%) | 807,679 |
| 22 Apr 2004 | CNY | 3.0278 | 3.0278 | 2.9444 | 3.0167 | 3.0167 | -0.039 (-1.27%) | 1,512,876 |
| 21 Apr 2004 | CNY | 3.1333 | 3.1333 | 3.0556 | 3.0556 | 3.0556 | -0.083 (-2.65%) | 1,262,412 |
| 20 Apr 2004 | CNY | 3.2 | 3.2 | 3.1 | 3.1389 | 3.1389 | -0.061 (-1.91%) | 1,189,558 |
| 19 Apr 2004 | CNY | 3.1944 | 3.2222 | 3.1222 | 3.2 | 3.2 | -0.017 (-0.52%) | 1,196,708 |
| 16 Apr 2004 | CNY | 3.2278 | 3.2611 | 3.1 | 3.2167 | 3.2167 | -0.028 (-0.85%) | 2,345,952 |
| 15 Apr 2004 | CNY | 3.3722 | 3.3889 | 3.2333 | 3.2444 | 3.2444 | -0.122 (-3.63%) | 2,008,040 |
| 14 Apr 2004 | CNY | 3.2222 | 3.5611 | 3.1167 | 3.3667 | 3.3667 | +0.117 (+3.59%) | 3,675,182 |
| 13 Apr 2004 | CNY | 3.3111 | 3.3167 | 3.2222 | 3.25 | 3.25 | -0.039 (-1.18%) | 1,952,217 |
| 12 Apr 2004 | CNY | 3.3333 | 3.3778 | 3.2222 | 3.2889 | 3.2889 | -0.067 (-1.99%) | 1,853,550 |
| 9 Apr 2004 | CNY | 3.4167 | 3.4556 | 3.3167 | 3.3556 | 3.3556 | -0.061 (-1.79%) | 2,322,655 |
| 8 Apr 2004 | CNY | 3.4056 | 3.4889 | 3.3944 | 3.4167 | 3.4167 | +0.033 (+0.99%) | 1,995,980 |
| 7 Apr 2004 | CNY | 3.4389 | 3.4389 | 3.3778 | 3.3833 | 3.3833 | -0.056 (-1.62%) | 2,527,851 |
| 6 Apr 2004 | CNY | 3.4889 | 3.4944 | 3.3889 | 3.4389 | 3.4389 | -0.05 (-1.43%) | 1,440,288 |
| 5 Apr 2004 | CNY | 3.3778 | 3.4944 | 3.3722 | 3.4889 | 3.4889 | +0.111 (+3.29%) | 2,305,285 |
| 2 Apr 2004 | CNY | 3.3667 | 3.4167 | 3.3667 | 3.3778 | 3.3778 | 0.0 (0.0%) | 1,387,926 |
| 1 Apr 2004 | CNY | 3.3778 | 3.3944 | 3.3111 | 3.3778 | 3.3778 | 0.0 (0.0%) | 1,867,863 |
| 31 Mar 2004 | CNY | 3.3389 | 3.4 | 3.3056 | 3.3778 | 3.3778 | +0.056 (+1.67%) | 1,952,985 |
| 30 Mar 2004 | CNY | 3.35 | 3.3889 | 3.2889 | 3.3222 | 3.3222 | -0.033 (-1.00%) | 2,344,116 |
| 29 Mar 2004 | CNY | 3.4611 | 3.4944 | 3.35 | 3.3556 | 3.3556 | -0.105 (-3.05%) | 2,617,576 |
| 26 Mar 2004 | CNY | 3.5278 | 3.5833 | 3.4444 | 3.4611 | 3.4611 | -0.061 (-1.73%) | 2,074,926 |
| 25 Mar 2004 | CNY | 3.4167 | 3.5222 | 3.4111 | 3.5222 | 3.5222 | +0.083 (+2.42%) | 2,777,747 |
| 24 Mar 2004 | CNY | 3.4389 | 3.5 | 3.4056 | 3.4389 | 3.4389 | -0.005 (-0.16%) | 2,297,644 |
| 23 Mar 2004 | CNY | 3.4833 | 3.5389 | 3.4333 | 3.4444 | 3.4444 | -0.083 (-2.36%) | 3,807,550 |
| 22 Mar 2004 | CNY | 3.5167 | 3.5833 | 3.4722 | 3.5278 | 3.5278 | +0.028 (+0.79%) | 3,329,532 |
| 19 Mar 2004 | CNY | 3.4556 | 3.5278 | 3.3944 | 3.5 | 3.5 | +0.022 (+0.64%) | 5,591,327 |
| 18 Mar 2004 | CNY | 3.5111 | 3.6389 | 3.4611 | 3.4778 | 3.4778 | -0.028 (-0.79%) | 10,173,468 |
| 17 Mar 2004 | CNY | 3.4111 | 3.5722 | 3.3667 | 3.5056 | 3.5056 | +0.095 (+2.77%) | 11,873,671 |
