| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 5.0361 | 5.2613 | 5.0361 | 5.2507 | 5.2507 | +0.003 (+0.05%) | 843,526 |
| 9 Apr 2004 | CNY | 5.3806 | 5.3806 | 5.2083 | 5.2481 | 5.2481 | -0.058 (-1.10%) | 2,109,112 |
| 8 Apr 2004 | CNY | 5.2534 | 5.3329 | 5.1447 | 5.3064 | 5.3064 | +0.056 (+1.06%) | 1,412,487 |
| 7 Apr 2004 | CNY | 5.3011 | 5.3276 | 5.2454 | 5.2507 | 5.2507 | -0.08 (-1.49%) | 901,133 |
| 6 Apr 2004 | CNY | 5.4045 | 5.4045 | 5.3276 | 5.3303 | 5.3303 | -0.05 (-0.93%) | 1,453,825 |
| 5 Apr 2004 | CNY | 5.4204 | 5.4204 | 5.2216 | 5.3806 | 5.3806 | +0.183 (+3.52%) | 2,894,050 |
| 2 Apr 2004 | CNY | 5.203 | 5.2746 | 5.1553 | 5.1977 | 5.1977 | -0.008 (-0.15%) | 711,587 |
| 1 Apr 2004 | CNY | 5.1421 | 5.2348 | 5.1421 | 5.2057 | 5.2057 | +0.09 (+1.76%) | 1,775,351 |
| 31 Mar 2004 | CNY | 5.1686 | 5.1951 | 5.0891 | 5.1156 | 5.1156 | -0.05 (-0.97%) | 1,508,535 |
| 30 Mar 2004 | CNY | 5.0679 | 5.1924 | 5.0679 | 5.1659 | 5.1659 | +0.048 (+0.93%) | 698,711 |
| 29 Mar 2004 | CNY | 5.1686 | 5.2348 | 5.105 | 5.1182 | 5.1182 | -0.05 (-0.98%) | 1,033,298 |
| 26 Mar 2004 | CNY | 5.2746 | 5.2746 | 5.0626 | 5.1686 | 5.1686 | -0.013 (-0.25%) | 936,092 |
| 25 Mar 2004 | CNY | 4.9433 | 5.2905 | 4.9433 | 5.1818 | 5.1818 | +0.27 (+5.50%) | 4,368,955 |
| 24 Mar 2004 | CNY | 4.8187 | 5.0042 | 4.8187 | 4.9115 | 4.9115 | +0.04 (+0.82%) | 1,391,333 |
| 23 Mar 2004 | CNY | 4.8664 | 4.877 | 4.7736 | 4.8717 | 4.8717 | +0.005 (+0.11%) | 984,149 |
| 22 Mar 2004 | CNY | 4.824 | 4.8691 | 4.718 | 4.8664 | 4.8664 | +0.042 (+0.88%) | 829,491 |
| 19 Mar 2004 | CNY | 4.771 | 4.832 | 4.771 | 4.824 | 4.824 | +0.021 (+0.44%) | 4,707,160 |
| 18 Mar 2004 | CNY | 4.8346 | 4.8373 | 4.7975 | 4.8028 | 4.8028 | -0.026 (-0.55%) | 1,062,718 |
| 17 Mar 2004 | CNY | 4.8664 | 4.8664 | 4.771 | 4.8293 | 4.8293 | +0.016 (+0.33%) | 1,765,855 |
| 16 Mar 2004 | CNY | 4.8532 | 4.8982 | 4.8134 | 4.8134 | 4.8134 | -0.04 (-0.82%) | 1,234,460 |
| 15 Mar 2004 | CNY | 4.8108 | 4.9009 | 4.7949 | 4.8532 | 4.8532 | +0.035 (+0.72%) | 3,166,194 |
| 12 Mar 2004 | CNY | 4.8108 | 4.8505 | 4.771 | 4.8187 | 4.8187 | +0.008 (+0.16%) | 1,912,115 |
| 11 Mar 2004 | CNY | 4.824 | 4.8452 | 4.7869 | 4.8108 | 4.8108 | 0.0 (0.0%) | 1,591,959 |
| 10 Mar 2004 | CNY | 4.7127 | 4.8134 | 4.6385 | 4.8108 | 4.8108 | +0.093 (+1.97%) | 3,019,530 |
| 9 Mar 2004 | CNY | 4.6385 | 4.8187 | 4.559 | 4.718 | 4.718 | -0.08 (-1.66%) | 7,945,033 |
| 8 Mar 2004 | CNY | 4.771 | 4.8982 | 4.771 | 4.7975 | 4.7975 | -0.029 (-0.60%) | 711,931 |
| 5 Mar 2004 | CNY | 4.9274 | 4.9698 | 4.7843 | 4.8267 | 4.8267 | -0.109 (-2.20%) | 907,739 |
| 4 Mar 2004 | CNY | 4.8081 | 4.9459 | 4.6703 | 4.9353 | 4.9353 | +0.111 (+2.31%) | 1,408,676 |
| 3 Mar 2004 | CNY | 4.8876 | 4.8903 | 4.7047 | 4.824 | 4.824 | -0.056 (-1.14%) | 723,155 |
| 2 Mar 2004 | CNY | 4.9406 | 4.9592 | 4.8373 | 4.8797 | 4.8797 | -0.061 (-1.23%) | 862,194 |
