| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | CNY | 3.352 | 3.3933 | 3.3257 | 3.3294 | 3.3294 | -0.026 (-0.78%) | 1,954,116 |
| 18 May 2004 | CNY | 3.228 | 3.3633 | 3.228 | 3.3557 | 3.3557 | +0.079 (+2.41%) | 1,476,014 |
| 17 May 2004 | CNY | 3.2392 | 3.3144 | 3.2392 | 3.2768 | 3.2768 | -0.03 (-0.91%) | 1,093,565 |
| 14 May 2004 | CNY | 3.382 | 3.3896 | 3.2768 | 3.3069 | 3.3069 | -0.09 (-2.66%) | 2,500,542 |
| 13 May 2004 | CNY | 3.4121 | 3.4196 | 3.3482 | 3.3971 | 3.3971 | -0.026 (-0.77%) | 2,310,756 |
| 12 May 2004 | CNY | 3.2618 | 3.4346 | 3.2355 | 3.4234 | 3.4234 | +0.154 (+4.71%) | 4,160,421 |
| 11 May 2004 | CNY | 3.2731 | 3.2919 | 3.1716 | 3.2693 | 3.2693 | -0.083 (-2.47%) | 3,296,683 |
| 30 Apr 2004 | CNY | 3.4008 | 3.4384 | 3.2693 | 3.352 | 3.352 | -0.045 (-1.33%) | 2,923,511 |
| 29 Apr 2004 | CNY | 3.4384 | 3.4384 | 3.3633 | 3.3971 | 3.3971 | -0.041 (-1.20%) | 3,244,006 |
| 28 Apr 2004 | CNY | 3.3745 | 3.4797 | 3.3369 | 3.4384 | 3.4384 | +0.09 (+2.69%) | 5,352,345 |
| 27 Apr 2004 | CNY | 3.3858 | 3.5549 | 3.2994 | 3.3482 | 3.3482 | -0.267 (-7.38%) | 7,270,453 |
| 26 Apr 2004 | CNY | 3.7616 | 3.7879 | 3.5774 | 3.615 | 3.615 | -0.147 (-3.90%) | 4,346,622 |
| 23 Apr 2004 | CNY | 3.863 | 3.863 | 3.7428 | 3.7616 | 3.7616 | -0.101 (-2.62%) | 2,917,726 |
| 22 Apr 2004 | CNY | 3.833 | 3.8781 | 3.8255 | 3.863 | 3.863 | +0.03 (+0.78%) | 1,670,209 |
| 21 Apr 2004 | CNY | 3.8179 | 3.8969 | 3.7992 | 3.833 | 3.833 | +0.011 (+0.30%) | 3,724,013 |
| 20 Apr 2004 | CNY | 3.7578 | 3.8405 | 3.7353 | 3.8217 | 3.8217 | +0.064 (+1.70%) | 3,621,390 |
| 19 Apr 2004 | CNY | 3.8931 | 3.9006 | 3.7428 | 3.7578 | 3.7578 | -0.12 (-3.10%) | 4,597,989 |
| 16 Apr 2004 | CNY | 3.8104 | 3.8818 | 3.7015 | 3.8781 | 3.8781 | +0.068 (+1.78%) | 7,176,471 |
| 15 Apr 2004 | CNY | 3.9344 | 3.9833 | 3.7954 | 3.8104 | 3.8104 | -0.124 (-3.15%) | 5,491,258 |
| 14 Apr 2004 | CNY | 4.0209 | 4.0209 | 3.9156 | 3.9344 | 3.9344 | -0.086 (-2.15%) | 7,408,874 |
| 13 Apr 2004 | CNY | 4.0998 | 4.1298 | 3.9833 | 4.0209 | 4.0209 | -0.094 (-2.28%) | 5,983,573 |
| 12 Apr 2004 | CNY | 4.0923 | 4.1486 | 4.0584 | 4.1148 | 4.1148 | +0.004 (+0.09%) | 4,825,174 |
| 9 Apr 2004 | CNY | 4.1749 | 4.19 | 4.0885 | 4.1111 | 4.1111 | -0.064 (-1.53%) | 12,008,170 |
| 8 Apr 2004 | CNY | 4.2238 | 4.2313 | 4.1524 | 4.1749 | 4.1749 | -0.049 (-1.16%) | 10,445,313 |
| 7 Apr 2004 | CNY | 4.2952 | 4.2989 | 4.2125 | 4.2238 | 4.2238 | -0.06 (-1.40%) | 10,157,612 |
| 6 Apr 2004 | CNY | 4.2764 | 4.3027 | 4.2501 | 4.2839 | 4.2839 | +0.011 (+0.26%) | 8,800,520 |
| 5 Apr 2004 | CNY | 4.2275 | 4.2952 | 4.2275 | 4.2726 | 4.2726 | +0.045 (+1.07%) | 9,151,615 |
| 2 Apr 2004 | CNY | 4.2388 | 4.2539 | 4.2125 | 4.2275 | 4.2275 | -0.015 (-0.36%) | 7,249,377 |
| 1 Apr 2004 | CNY | 4.1937 | 4.2576 | 4.1712 | 4.2426 | 4.2426 | +0.049 (+1.17%) | 8,386,442 |
| 31 Mar 2004 | CNY | 4.2388 | 4.2539 | 4.1712 | 4.1937 | 4.1937 | -0.038 (-0.89%) | 8,652,791 |
