| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 5.488 | 5.496 | 5.32 | 5.32 | 5.32 | -0.176 (-3.20%) | 1,176,413 |
| 28 Apr 2004 | CNY | 5.4 | 5.504 | 5.376 | 5.496 | 5.496 | +0.072 (+1.33%) | 1,114,605 |
| 27 Apr 2004 | CNY | 5.368 | 5.504 | 5.36 | 5.424 | 5.424 | 0.0 (0.0%) | 1,454,738 |
| 26 Apr 2004 | CNY | 5.688 | 5.736 | 5.352 | 5.424 | 5.424 | -0.264 (-4.64%) | 2,449,831 |
| 23 Apr 2004 | CNY | 5.68 | 5.832 | 5.68 | 5.688 | 5.688 | -0.032 (-0.56%) | 1,266,503 |
| 22 Apr 2004 | CNY | 5.664 | 5.744 | 5.624 | 5.72 | 5.72 | +0.008 (+0.14%) | 1,020,932 |
| 21 Apr 2004 | CNY | 5.664 | 5.808 | 5.608 | 5.712 | 5.712 | +0.056 (+0.99%) | 1,337,242 |
| 20 Apr 2004 | CNY | 5.648 | 5.776 | 5.616 | 5.656 | 5.656 | +0.008 (+0.14%) | 1,215,155 |
| 19 Apr 2004 | CNY | 5.76 | 5.8 | 5.616 | 5.648 | 5.648 | -0.112 (-1.94%) | 2,427,070 |
| 16 Apr 2004 | CNY | 5.792 | 5.872 | 5.52 | 5.76 | 5.76 | -0.032 (-0.55%) | 2,805,292 |
| 15 Apr 2004 | CNY | 5.872 | 5.912 | 5.776 | 5.792 | 5.792 | -0.024 (-0.41%) | 2,724,653 |
| 14 Apr 2004 | CNY | 6.04 | 6.12 | 5.8 | 5.816 | 5.816 | -0.224 (-3.71%) | 4,239,443 |
| 13 Apr 2004 | CNY | 5.904 | 6.232 | 5.904 | 6.04 | 6.04 | +0.16 (+2.72%) | 8,585,296 |
| 12 Apr 2004 | CNY | 5.888 | 5.944 | 5.792 | 5.88 | 5.88 | -0.048 (-0.81%) | 4,345,873 |
| 9 Apr 2004 | CNY | 6.176 | 6.24 | 5.88 | 5.928 | 5.928 | -0.232 (-3.77%) | 5,550,478 |
| 8 Apr 2004 | CNY | 6.144 | 6.28 | 6.08 | 6.16 | 6.16 | +0.008 (+0.13%) | 7,782,520 |
| 7 Apr 2004 | CNY | 6.024 | 6.336 | 6.016 | 6.152 | 6.152 | +0.192 (+3.22%) | 18,707,963 |
| 6 Apr 2004 | CNY | 5.8 | 5.968 | 5.768 | 5.96 | 5.96 | +0.16 (+2.76%) | 5,395,313 |
| 5 Apr 2004 | CNY | 5.896 | 5.904 | 5.728 | 5.8 | 5.8 | -0.12 (-2.03%) | 5,720,652 |
| 2 Apr 2004 | CNY | 5.8 | 5.936 | 5.784 | 5.92 | 5.92 | +0.112 (+1.93%) | 3,672,757 |
| 1 Apr 2004 | CNY | 5.8 | 5.88 | 5.792 | 5.808 | 5.808 | +0.056 (+0.97%) | 2,534,371 |
| 30 Mar 2004 | CNY | 5.808 | 5.84 | 5.72 | 5.752 | 5.752 | -0.056 (-0.96%) | 1,682,080 |
| 29 Mar 2004 | CNY | 5.752 | 5.904 | 5.712 | 5.808 | 5.808 | +0.056 (+0.97%) | 3,289,508 |
| 26 Mar 2004 | CNY | 5.76 | 5.808 | 5.712 | 5.752 | 5.752 | -0.008 (-0.14%) | 2,477,261 |
| 25 Mar 2004 | CNY | 5.816 | 5.88 | 5.736 | 5.76 | 5.76 | -0.072 (-1.23%) | 4,146,518 |
| 24 Mar 2004 | CNY | 6.016 | 6.064 | 5.808 | 5.832 | 5.832 | -0.176 (-2.93%) | 4,175,293 |
| 23 Mar 2004 | CNY | 5.92 | 6.064 | 5.848 | 6.008 | 6.008 | +0.072 (+1.21%) | 5,282,382 |
| 22 Mar 2004 | CNY | 5.84 | 5.936 | 5.8 | 5.936 | 5.936 | +0.032 (+0.54%) | 3,906,313 |
| 19 Mar 2004 | CNY | 5.8 | 5.944 | 5.792 | 5.904 | 5.904 | +0.072 (+1.23%) | 4,458,908 |
| 18 Mar 2004 | CNY | 5.96 | 6.016 | 5.776 | 5.832 | 5.832 | -0.12 (-2.02%) | 6,994,062 |
