| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | CNY | 5.96 | 6.1 | 5.75 | 6.08 | 6.08 | +0.09 (+1.50%) | 4,156,272 |
| 15 Apr 2004 | CNY | 6.12 | 6.15 | 5.95 | 5.99 | 5.99 | -0.13 (-2.12%) | 3,460,835 |
| 14 Apr 2004 | CNY | 5.96 | 6.2 | 5.94 | 6.12 | 6.12 | +0.15 (+2.51%) | 11,500,851 |
| 13 Apr 2004 | CNY | 5.97 | 6.04 | 5.91 | 5.97 | 5.97 | -0.02 (-0.33%) | 3,005,618 |
| 12 Apr 2004 | CNY | 5.69 | 6.03 | 5.68 | 5.99 | 5.99 | +0.28 (+4.90%) | 3,560,962 |
| 9 Apr 2004 | CNY | 5.87 | 5.89 | 5.7 | 5.71 | 5.71 | -0.17 (-2.89%) | 2,817,068 |
| 8 Apr 2004 | CNY | 5.96 | 5.98 | 5.87 | 5.88 | 5.88 | -0.11 (-1.84%) | 3,198,417 |
| 7 Apr 2004 | CNY | 6.03 | 6.04 | 5.98 | 5.99 | 5.99 | -0.02 (-0.33%) | 2,817,742 |
| 6 Apr 2004 | CNY | 5.92 | 6.15 | 5.9 | 6.01 | 6.01 | +0.11 (+1.86%) | 7,474,600 |
| 5 Apr 2004 | CNY | 5.87 | 5.92 | 5.83 | 5.9 | 5.9 | +0.03 (+0.51%) | 1,606,561 |
| 2 Apr 2004 | CNY | 5.8 | 5.95 | 5.79 | 5.87 | 5.87 | +0.09 (+1.56%) | 2,524,200 |
| 1 Apr 2004 | CNY | 5.83 | 5.88 | 5.75 | 5.78 | 5.78 | -0.08 (-1.37%) | 1,916,183 |
| 31 Mar 2004 | CNY | 5.81 | 5.88 | 5.76 | 5.86 | 5.86 | +0.04 (+0.69%) | 2,133,393 |
| 30 Mar 2004 | CNY | 5.72 | 5.83 | 5.7 | 5.82 | 5.82 | +0.15 (+2.65%) | 2,139,090 |
| 29 Mar 2004 | CNY | 5.73 | 5.73 | 5.66 | 5.67 | 5.67 | -0.02 (-0.35%) | 931,487 |
| 26 Mar 2004 | CNY | 5.74 | 5.74 | 5.67 | 5.69 | 5.69 | -0.03 (-0.52%) | 1,005,410 |
| 25 Mar 2004 | CNY | 5.67 | 5.72 | 5.66 | 5.72 | 5.72 | +0.05 (+0.88%) | 1,315,512 |
| 24 Mar 2004 | CNY | 5.71 | 5.75 | 5.65 | 5.67 | 5.67 | -0.04 (-0.70%) | 1,268,293 |
| 23 Mar 2004 | CNY | 5.76 | 5.76 | 5.66 | 5.71 | 5.71 | -0.03 (-0.52%) | 1,100,328 |
| 22 Mar 2004 | CNY | 5.73 | 5.77 | 5.66 | 5.74 | 5.74 | +0.03 (+0.53%) | 1,369,158 |
| 19 Mar 2004 | CNY | 5.54 | 5.82 | 5.53 | 5.71 | 5.71 | +0.16 (+2.88%) | 2,500,698 |
| 18 Mar 2004 | CNY | 5.71 | 5.72 | 5.53 | 5.55 | 5.55 | -0.16 (-2.80%) | 1,779,186 |
| 17 Mar 2004 | CNY | 5.62 | 5.75 | 5.55 | 5.71 | 5.71 | +0.1 (+1.78%) | 3,002,162 |
| 16 Mar 2004 | CNY | 5.63 | 5.65 | 5.58 | 5.61 | 5.61 | 0.0 (0.0%) | 1,306,291 |
| 15 Mar 2004 | CNY | 5.55 | 5.64 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 1,569,078 |
| 12 Mar 2004 | CNY | 5.53 | 5.58 | 5.5 | 5.55 | 5.55 | +0.02 (+0.36%) | 1,089,680 |
| 11 Mar 2004 | CNY | 5.49 | 5.58 | 5.44 | 5.53 | 5.53 | +0.04 (+0.73%) | 1,429,826 |
| 10 Mar 2004 | CNY | 5.36 | 5.5 | 5.35 | 5.49 | 5.49 | +0.11 (+2.04%) | 1,070,401 |
| 9 Mar 2004 | CNY | 5.46 | 5.52 | 5.34 | 5.38 | 5.38 | -0.1 (-1.82%) | 1,278,533 |
| 8 Mar 2004 | CNY | 5.61 | 5.61 | 5.47 | 5.48 | 5.48 | -0.12 (-2.14%) | 1,063,200 |
