| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | CNY | 3.5848 | 3.6292 | 3.4024 | 3.5306 | 3.5306 | -0.173 (-4.66%) | 14,906,418 |
| 5 Apr 2004 | CNY | 3.5897 | 3.7229 | 3.5552 | 3.7032 | 3.7032 | +0.128 (+3.59%) | 12,763,037 |
| 2 Apr 2004 | CNY | 3.6341 | 3.6982 | 3.5552 | 3.575 | 3.575 | -0.059 (-1.63%) | 8,173,628 |
| 1 Apr 2004 | CNY | 3.5355 | 3.6341 | 3.5059 | 3.6341 | 3.6341 | +0.099 (+2.79%) | 7,978,606 |
| 31 Mar 2004 | CNY | 3.6391 | 3.6489 | 3.5059 | 3.5355 | 3.5355 | -0.084 (-2.32%) | 6,720,605 |
| 30 Mar 2004 | CNY | 3.6045 | 3.644 | 3.5256 | 3.6193 | 3.6193 | +0.03 (+0.82%) | 5,907,931 |
| 29 Mar 2004 | CNY | 3.5109 | 3.6588 | 3.4763 | 3.5897 | 3.5897 | +0.079 (+2.24%) | 11,259,541 |
| 26 Mar 2004 | CNY | 3.501 | 3.6045 | 3.4911 | 3.5109 | 3.5109 | +0.025 (+0.71%) | 10,237,181 |
| 25 Mar 2004 | CNY | 3.3777 | 3.5256 | 3.3777 | 3.4862 | 3.4862 | +0.059 (+1.73%) | 8,714,200 |
| 24 Mar 2004 | CNY | 3.2791 | 3.4763 | 3.2742 | 3.427 | 3.427 | +0.113 (+3.42%) | 7,996,758 |
| 23 Mar 2004 | CNY | 3.3629 | 3.3629 | 3.2939 | 3.3136 | 3.3136 | -0.044 (-1.32%) | 1,832,671 |
| 22 Mar 2004 | CNY | 3.3284 | 3.4024 | 3.2594 | 3.358 | 3.358 | +0.044 (+1.34%) | 2,319,456 |
| 19 Mar 2004 | CNY | 3.289 | 3.3383 | 3.2742 | 3.3136 | 3.3136 | +0.015 (+0.45%) | 2,517,386 |
| 18 Mar 2004 | CNY | 3.4221 | 3.427 | 3.2988 | 3.2988 | 3.2988 | -0.123 (-3.60%) | 2,865,036 |
| 17 Mar 2004 | CNY | 3.4418 | 3.4813 | 3.4073 | 3.4221 | 3.4221 | 0.0 (0.0%) | 3,834,432 |
| 16 Mar 2004 | CNY | 3.3284 | 3.427 | 3.3136 | 3.4221 | 3.4221 | +0.104 (+3.12%) | 5,125,098 |
| 15 Mar 2004 | CNY | 3.2692 | 3.3531 | 3.2495 | 3.3185 | 3.3185 | +0.025 (+0.75%) | 3,797,241 |
| 12 Mar 2004 | CNY | 3.3333 | 3.3432 | 3.2544 | 3.2939 | 3.2939 | -0.005 (-0.15%) | 1,968,326 |
| 11 Mar 2004 | CNY | 3.2544 | 3.3432 | 3.2002 | 3.2988 | 3.2988 | +0.049 (+1.52%) | 4,961,193 |
| 10 Mar 2004 | CNY | 3.1065 | 3.2791 | 3.0967 | 3.2495 | 3.2495 | +0.108 (+3.45%) | 2,321,905 |
| 9 Mar 2004 | CNY | 3.215 | 3.2495 | 3.141 | 3.141 | 3.141 | -0.074 (-2.30%) | 1,877,035 |
| 8 Mar 2004 | CNY | 3.2939 | 3.3777 | 3.2101 | 3.215 | 3.215 | -0.064 (-1.95%) | 1,706,420 |
| 5 Mar 2004 | CNY | 3.2988 | 3.3038 | 3.2544 | 3.2791 | 3.2791 | -0.01 (-0.30%) | 2,312,863 |
| 4 Mar 2004 | CNY | 3.2298 | 3.2988 | 3.2051 | 3.289 | 3.289 | +0.04 (+1.22%) | 3,436,133 |
| 3 Mar 2004 | CNY | 3.3826 | 3.3925 | 3.2051 | 3.2495 | 3.2495 | -0.143 (-4.22%) | 3,860,667 |
| 2 Mar 2004 | CNY | 3.4024 | 3.427 | 3.3432 | 3.3925 | 3.3925 | -0.01 (-0.29%) | 2,649,719 |
| 1 Mar 2004 | CNY | 3.3432 | 3.427 | 3.289 | 3.4024 | 3.4024 | +0.059 (+1.77%) | 3,153,637 |
| 27 Feb 2004 | CNY | 3.3531 | 3.3728 | 3.2544 | 3.3432 | 3.3432 | 0.0 (0.0%) | 3,754,649 |
| 26 Feb 2004 | CNY | 3.284 | 3.3679 | 3.2643 | 3.3432 | 3.3432 | +0.064 (+1.95%) | 4,908,938 |
| 25 Feb 2004 | CNY | 3.4467 | 3.5059 | 3.2544 | 3.2791 | 3.2791 | -0.182 (-5.27%) | 5,527,090 |
