| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 6.4 | 6.4 | 6.28 | 6.28 | 6.28 | -0.12 (-1.88%) | 352,600 |
| 28 Apr 2004 | CNY | 6.3 | 6.45 | 6.23 | 6.4 | 6.4 | +0.08 (+1.27%) | 313,166 |
| 27 Apr 2004 | CNY | 6.5 | 6.5 | 6.27 | 6.32 | 6.32 | -0.2 (-3.07%) | 858,079 |
| 26 Apr 2004 | CNY | 6.81 | 6.9 | 6.5 | 6.52 | 6.52 | -0.68 (-9.44%) | 1,461,192 |
| 23 Apr 2004 | CNY | 7.31 | 7.34 | 7.18 | 7.2 | 7.2 | -0.1 (-1.37%) | 268,100 |
| 22 Apr 2004 | CNY | 7.29 | 7.35 | 7.19 | 7.3 | 7.3 | +0.02 (+0.27%) | 345,100 |
| 21 Apr 2004 | CNY | 7.27 | 7.36 | 7.18 | 7.28 | 7.28 | +0.01 (+0.14%) | 223,090 |
| 20 Apr 2004 | CNY | 7.32 | 7.36 | 7.18 | 7.27 | 7.27 | -0.05 (-0.68%) | 371,637 |
| 19 Apr 2004 | CNY | 7.48 | 7.48 | 7.3 | 7.32 | 7.32 | -0.22 (-2.92%) | 556,128 |
| 16 Apr 2004 | CNY | 7.45 | 7.64 | 7.3 | 7.54 | 7.54 | +0.07 (+0.94%) | 704,677 |
| 15 Apr 2004 | CNY | 7.63 | 7.72 | 7.42 | 7.47 | 7.47 | -0.15 (-1.97%) | 695,406 |
| 14 Apr 2004 | CNY | 7.76 | 7.76 | 7.4 | 7.62 | 7.62 | -0.14 (-1.80%) | 1,154,281 |
| 13 Apr 2004 | CNY | 7.88 | 7.92 | 7.73 | 7.76 | 7.76 | -0.15 (-1.90%) | 1,393,197 |
| 12 Apr 2004 | CNY | 7.45 | 8.15 | 7.41 | 7.91 | 7.91 | +0.5 (+6.75%) | 3,977,572 |
| 9 Apr 2004 | CNY | 7.62 | 7.62 | 7.35 | 7.41 | 7.41 | -0.21 (-2.76%) | 1,004,988 |
| 8 Apr 2004 | CNY | 7.8 | 7.8 | 7.6 | 7.62 | 7.62 | -0.18 (-2.31%) | 1,348,397 |
| 7 Apr 2004 | CNY | 7.88 | 7.88 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 1,202,949 |
| 6 Apr 2004 | CNY | 7.65 | 7.81 | 7.57 | 7.8 | 7.8 | +0.15 (+1.96%) | 2,311,962 |
| 5 Apr 2004 | CNY | 7.65 | 7.68 | 7.56 | 7.65 | 7.65 | +0.06 (+0.79%) | 1,000,954 |
| 2 Apr 2004 | CNY | 7.66 | 7.68 | 7.55 | 7.59 | 7.59 | +0.03 (+0.40%) | 675,852 |
| 1 Apr 2004 | CNY | 7.5 | 7.64 | 7.5 | 7.56 | 7.56 | +0.05 (+0.67%) | 883,684 |
| 31 Mar 2004 | CNY | 7.38 | 7.52 | 7.38 | 7.51 | 7.51 | +0.15 (+2.04%) | 651,476 |
| 30 Mar 2004 | CNY | 7.4 | 7.42 | 7.32 | 7.36 | 7.36 | -0.03 (-0.41%) | 323,707 |
| 29 Mar 2004 | CNY | 7.45 | 7.47 | 7.36 | 7.39 | 7.39 | -0.04 (-0.54%) | 636,558 |
| 26 Mar 2004 | CNY | 7.34 | 7.45 | 7.3 | 7.43 | 7.43 | +0.12 (+1.64%) | 1,343,248 |
| 25 Mar 2004 | CNY | 7.4 | 7.41 | 7.26 | 7.31 | 7.31 | -0.05 (-0.68%) | 311,193 |
| 24 Mar 2004 | CNY | 7.25 | 7.4 | 7.24 | 7.36 | 7.36 | +0.08 (+1.10%) | 923,161 |
| 23 Mar 2004 | CNY | 7.32 | 7.32 | 7.2 | 7.28 | 7.28 | -0.06 (-0.82%) | 356,328 |
| 22 Mar 2004 | CNY | 7.3 | 7.35 | 7.25 | 7.34 | 7.34 | +0.1 (+1.38%) | 437,736 |
| 19 Mar 2004 | CNY | 7.2 | 7.26 | 7.15 | 7.24 | 7.24 | +0.03 (+0.42%) | 384,720 |
