| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 4.202 | 4.2424 | 4.1414 | 4.1616 | 4.1616 | -0.04 (-0.96%) | 611,226 |
| 23 Apr 2004 | CNY | 4.3283 | 4.3283 | 4.197 | 4.202 | 4.202 | -0.126 (-2.92%) | 724,680 |
| 22 Apr 2004 | CNY | 4.2677 | 4.3333 | 4.2475 | 4.3283 | 4.3283 | +0.071 (+1.66%) | 684,880 |
| 21 Apr 2004 | CNY | 4.2424 | 4.3283 | 4.2273 | 4.2576 | 4.2576 | +0.02 (+0.48%) | 695,890 |
| 20 Apr 2004 | CNY | 4.2475 | 4.2929 | 4.2273 | 4.2374 | 4.2374 | -0.005 (-0.12%) | 800,185 |
| 19 Apr 2004 | CNY | 4.2424 | 4.3283 | 4.197 | 4.2424 | 4.2424 | -0.04 (-0.94%) | 891,326 |
| 16 Apr 2004 | CNY | 4.3182 | 4.3434 | 4.1566 | 4.2828 | 4.2828 | -0.035 (-0.82%) | 1,309,494 |
| 15 Apr 2004 | CNY | 4.4091 | 4.4293 | 4.2576 | 4.3182 | 4.3182 | -0.096 (-2.17%) | 1,396,195 |
| 14 Apr 2004 | CNY | 4.495 | 4.5253 | 4.3788 | 4.4141 | 4.4141 | -0.056 (-1.24%) | 1,859,976 |
| 13 Apr 2004 | CNY | 4.5404 | 4.5707 | 4.4495 | 4.4697 | 4.4697 | -0.056 (-1.23%) | 1,482,437 |
| 12 Apr 2004 | CNY | 4.4394 | 4.5657 | 4.4192 | 4.5253 | 4.5253 | +0.061 (+1.36%) | 1,923,952 |
| 9 Apr 2004 | CNY | 4.6515 | 4.6717 | 4.4444 | 4.4647 | 4.4647 | -0.192 (-4.12%) | 3,121,460 |
| 8 Apr 2004 | CNY | 4.596 | 4.6818 | 4.5758 | 4.6566 | 4.6566 | +0.045 (+0.99%) | 2,831,738 |
| 7 Apr 2004 | CNY | 4.6212 | 4.6465 | 4.5758 | 4.6111 | 4.6111 | -0.01 (-0.22%) | 3,206,736 |
| 6 Apr 2004 | CNY | 4.4697 | 4.6313 | 4.4394 | 4.6212 | 4.6212 | +0.162 (+3.62%) | 4,963,648 |
| 5 Apr 2004 | CNY | 4.495 | 4.5455 | 4.4444 | 4.4596 | 4.4596 | -0.056 (-1.23%) | 2,828,948 |
| 2 Apr 2004 | CNY | 4.495 | 4.5303 | 4.4748 | 4.5152 | 4.5152 | +0.02 (+0.45%) | 1,984,682 |
| 1 Apr 2004 | CNY | 4.4596 | 4.5303 | 4.4394 | 4.495 | 4.495 | +0.045 (+1.02%) | 2,672,607 |
| 31 Mar 2004 | CNY | 4.495 | 4.5202 | 4.4141 | 4.4495 | 4.4495 | -0.045 (-1.01%) | 3,305,120 |
| 30 Mar 2004 | CNY | 4.4343 | 4.6212 | 4.4141 | 4.495 | 4.495 | +0.071 (+1.60%) | 8,446,604 |
| 29 Mar 2004 | CNY | 4.2172 | 4.4647 | 4.202 | 4.4242 | 4.4242 | +0.197 (+4.66%) | 5,397,169 |
| 26 Mar 2004 | CNY | 4.2727 | 4.2929 | 4.202 | 4.2273 | 4.2273 | -0.051 (-1.18%) | 1,243,402 |
| 25 Mar 2004 | CNY | 4.3333 | 4.3434 | 4.2677 | 4.2778 | 4.2778 | -0.015 (-0.35%) | 902,422 |
| 24 Mar 2004 | CNY | 4.3182 | 4.3535 | 4.2778 | 4.2929 | 4.2929 | -0.04 (-0.93%) | 945,091 |
| 23 Mar 2004 | CNY | 4.3434 | 4.3485 | 4.2778 | 4.3333 | 4.3333 | +0.01 (+0.23%) | 1,097,553 |
| 22 Mar 2004 | CNY | 4.2626 | 4.3636 | 4.2626 | 4.3232 | 4.3232 | +0.061 (+1.42%) | 1,448,914 |
| 19 Mar 2004 | CNY | 4.2222 | 4.2778 | 4.1818 | 4.2626 | 4.2626 | +0.015 (+0.36%) | 1,077,238 |
| 18 Mar 2004 | CNY | 4.2677 | 4.2929 | 4.2374 | 4.2475 | 4.2475 | -0.035 (-0.82%) | 1,276,252 |
| 17 Mar 2004 | CNY | 4.3182 | 4.3182 | 4.2323 | 4.2828 | 4.2828 | -0.035 (-0.82%) | 1,280,064 |
| 16 Mar 2004 | CNY | 4.3333 | 4.3434 | 4.298 | 4.3182 | 4.3182 | +0.02 (+0.47%) | 1,397,737 |
