| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 6.5618 | 6.6608 | 6.4219 | 6.6026 | 6.6026 | -0.018 (-0.26%) | 1,980,264 |
| 23 Apr 2004 | CNY | 6.7016 | 6.7016 | 6.5559 | 6.6201 | 6.6201 | -0.082 (-1.22%) | 866,921 |
| 22 Apr 2004 | CNY | 6.2354 | 6.7716 | 6.2354 | 6.7016 | 6.7016 | +0.041 (+0.61%) | 1,505,517 |
| 21 Apr 2004 | CNY | 6.5793 | 6.7308 | 6.5734 | 6.6608 | 6.6608 | +0.082 (+1.24%) | 1,558,249 |
| 20 Apr 2004 | CNY | 6.352 | 6.5793 | 6.352 | 6.5793 | 6.5793 | +0.204 (+3.20%) | 1,631,178 |
| 19 Apr 2004 | CNY | 6.6492 | 6.6492 | 6.352 | 6.3753 | 6.3753 | 0.0 (0.0%) | 1,068,553 |
| 16 Apr 2004 | CNY | 6.4103 | 6.4918 | 6.3287 | 6.3753 | 6.3753 | -0.041 (-0.64%) | 1,047,789 |
| 15 Apr 2004 | CNY | 6.3403 | 6.4394 | 6.2821 | 6.4161 | 6.4161 | +0.029 (+0.46%) | 1,311,821 |
| 14 Apr 2004 | CNY | 6.5443 | 6.5443 | 6.2354 | 6.387 | 6.387 | -0.175 (-2.66%) | 1,372,659 |
| 13 Apr 2004 | CNY | 6.6084 | 6.6084 | 6.4685 | 6.5618 | 6.5618 | -0.041 (-0.62%) | 830,698 |
| 12 Apr 2004 | CNY | 6.5268 | 6.6084 | 6.4569 | 6.6026 | 6.6026 | +0.047 (+0.71%) | 533,075 |
| 9 Apr 2004 | CNY | 6.69 | 6.8473 | 6.5268 | 6.5559 | 6.5559 | -0.146 (-2.17%) | 810,981 |
| 8 Apr 2004 | CNY | 6.8065 | 6.8357 | 6.5851 | 6.7016 | 6.7016 | -0.076 (-1.12%) | 834,319 |
| 7 Apr 2004 | CNY | 6.9056 | 6.9639 | 6.7599 | 6.7774 | 6.7774 | -0.151 (-2.19%) | 1,445,410 |
| 6 Apr 2004 | CNY | 6.7599 | 6.9872 | 6.7599 | 6.9289 | 6.9289 | +0.175 (+2.59%) | 1,200,686 |
| 5 Apr 2004 | CNY | 6.5326 | 6.789 | 6.5093 | 6.7541 | 6.7541 | +0.233 (+3.57%) | 1,445,649 |
| 2 Apr 2004 | CNY | 6.5385 | 6.5559 | 6.4103 | 6.521 | 6.521 | -0.029 (-0.44%) | 905,721 |
| 1 Apr 2004 | CNY | 6.5268 | 6.5618 | 6.4802 | 6.5501 | 6.5501 | +0.023 (+0.36%) | 641,176 |
| 31 Mar 2004 | CNY | 6.486 | 6.5326 | 6.4336 | 6.5268 | 6.5268 | +0.035 (+0.54%) | 1,211,691 |
| 30 Mar 2004 | CNY | 6.352 | 6.4977 | 6.352 | 6.4918 | 6.4918 | +0.099 (+1.55%) | 1,445,925 |
| 29 Mar 2004 | CNY | 6.3695 | 6.5268 | 6.2821 | 6.3928 | 6.3928 | +0.029 (+0.46%) | 1,584,224 |
| 26 Mar 2004 | CNY | 6.4511 | 6.4511 | 6.3228 | 6.3636 | 6.3636 | -0.035 (-0.55%) | 543,067 |
| 25 Mar 2004 | CNY | 6.3578 | 6.4394 | 6.317 | 6.3986 | 6.3986 | +0.029 (+0.46%) | 1,073,186 |
| 24 Mar 2004 | CNY | 6.1422 | 6.4744 | 6.1364 | 6.3695 | 6.3695 | +0.245 (+4.00%) | 1,806,235 |
| 23 Mar 2004 | CNY | 6.1189 | 6.1364 | 6.0723 | 6.1247 | 6.1247 | +0.023 (+0.38%) | 659,132 |
| 22 Mar 2004 | CNY | 6.1713 | 6.1713 | 6.0256 | 6.1014 | 6.1014 | -0.07 (-1.13%) | 668,176 |
| 19 Mar 2004 | CNY | 6.0548 | 6.1772 | 6.0023 | 6.1713 | 6.1713 | +0.052 (+0.86%) | 405,995 |
| 18 Mar 2004 | CNY | 6.2238 | 6.2238 | 5.9557 | 6.1189 | 6.1189 | -0.064 (-1.04%) | 774,858 |
| 17 Mar 2004 | CNY | 6.2296 | 6.2296 | 6.0723 | 6.183 | 6.183 | -0.047 (-0.75%) | 310,474 |
| 16 Mar 2004 | CNY | 6.2296 | 6.2354 | 6.1131 | 6.2296 | 6.2296 | +0.041 (+0.66%) | 379,236 |
