| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 29.2 | 29.35 | 28.01 | 28.41 | 28.1287 | -0.75 (-2.57%) | 741,716 |
| 26 Apr 2004 | CNY | 29.07 | 29.73 | 29.01 | 29.16 | 28.8713 | +0.09 (+0.31%) | 326,745 |
| 23 Apr 2004 | CNY | 29.7 | 29.7 | 29 | 29.07 | 28.7822 | -0.6 (-2.02%) | 494,933 |
| 22 Apr 2004 | CNY | 29.14 | 29.7 | 29.1 | 29.67 | 29.3762 | +0.53 (+1.82%) | 640,456 |
| 21 Apr 2004 | CNY | 27.77 | 30.1 | 27.77 | 29.14 | 28.8515 | -1.71 (-5.54%) | 2,008,697 |
| 20 Apr 2004 | CNY | 31.8 | 31.98 | 30.68 | 30.85 | 30.5446 | -1.14 (-3.56%) | 1,164,100 |
| 19 Apr 2004 | CNY | 32.74 | 33.15 | 31.88 | 31.99 | 31.6733 | -0.61 (-1.87%) | 959,180 |
| 16 Apr 2004 | CNY | 0 | 0 | 0 | 32.6 | 32.2772 | 0.0 (0.0%) | 0 |
| 15 Apr 2004 | CNY | 32.68 | 33.2 | 32.5 | 32.6 | 32.2772 | -0.07 (-0.21%) | 727,151 |
| 14 Apr 2004 | CNY | 33.5 | 33.7 | 32.5 | 32.67 | 32.3465 | -1.07 (-3.17%) | 1,587,793 |
| 13 Apr 2004 | CNY | 35.35 | 35.35 | 33.49 | 33.74 | 33.4059 | -1.54 (-4.37%) | 2,097,641 |
| 12 Apr 2004 | CNY | 35.2 | 35.45 | 35 | 35.28 | 34.9307 | -0.22 (-0.62%) | 761,026 |
| 9 Apr 2004 | CNY | 36.91 | 37.05 | 35.49 | 35.5 | 35.1485 | -1.41 (-3.82%) | 1,443,261 |
| 8 Apr 2004 | CNY | 37.15 | 37.4 | 36.4 | 36.91 | 36.5446 | -0.2 (-0.54%) | 1,168,091 |
| 7 Apr 2004 | CNY | 36.4 | 39.82 | 36.4 | 37.11 | 36.7426 | +0.76 (+2.09%) | 2,632,802 |
| 6 Apr 2004 | CNY | 36.3 | 36.5 | 35.99 | 36.35 | 35.9901 | +0.1 (+0.28%) | 1,139,084 |
| 5 Apr 2004 | CNY | 35.52 | 36.33 | 35.5 | 36.25 | 35.8911 | +0.73 (+2.06%) | 1,176,246 |
| 2 Apr 2004 | CNY | 35.64 | 35.79 | 35.35 | 35.52 | 35.1683 | -0.1 (-0.28%) | 1,121,584 |
| 1 Apr 2004 | CNY | 36.08 | 36.29 | 35.49 | 35.62 | 35.2673 | -0.43 (-1.19%) | 1,347,246 |
| 31 Mar 2004 | CNY | 36.22 | 36.39 | 35.94 | 36.05 | 35.6931 | +0.03 (+0.08%) | 890,471 |
| 30 Mar 2004 | CNY | 35.76 | 36.5 | 35.72 | 36.02 | 35.6634 | +0.31 (+0.87%) | 924,151 |
| 29 Mar 2004 | CNY | 35.7 | 35.95 | 35.5 | 35.71 | 35.3564 | +0.09 (+0.25%) | 750,565 |
| 26 Mar 2004 | CNY | 35.45 | 35.79 | 35.06 | 35.62 | 35.2673 | +0.49 (+1.39%) | 951,000 |
| 25 Mar 2004 | CNY | 35.01 | 35.58 | 35 | 35.13 | 34.7822 | -0.24 (-0.68%) | 678,950 |
| 24 Mar 2004 | CNY | 35.19 | 35.8 | 35.08 | 35.37 | 35.0198 | +0.18 (+0.51%) | 787,497 |
| 23 Mar 2004 | CNY | 35.6 | 35.6 | 34.91 | 35.19 | 34.8416 | -0.41 (-1.15%) | 1,126,811 |
| 22 Mar 2004 | CNY | 35.8 | 35.94 | 35.33 | 35.6 | 35.2475 | +0.07 (+0.20%) | 1,248,680 |
| 19 Mar 2004 | CNY | 35.25 | 35.63 | 34.85 | 35.53 | 35.1782 | +0.2 (+0.57%) | 1,962,526 |
| 18 Mar 2004 | CNY | 36.07 | 36.38 | 35.21 | 35.33 | 34.9802 | -0.72 (-2.00%) | 2,462,518 |
| 17 Mar 2004 | CNY | 35.96 | 36.64 | 35.61 | 36.05 | 35.6931 | -0.12 (-0.33%) | 3,113,164 |
