| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 5.6571 | 5.7714 | 5.5929 | 5.7714 | 5.7714 | +0.157 (+2.80%) | 1,536,907 |
| 2 Apr 2004 | CNY | 5.6786 | 5.7071 | 5.6071 | 5.6143 | 5.6143 | -0.064 (-1.13%) | 2,830,059 |
| 1 Apr 2004 | CNY | 5.5143 | 5.6857 | 5.4857 | 5.6786 | 5.6786 | +0.164 (+2.98%) | 2,164,636 |
| 31 Mar 2004 | CNY | 5.4214 | 5.5214 | 5.4 | 5.5143 | 5.5143 | +0.114 (+2.12%) | 1,124,530 |
| 30 Mar 2004 | CNY | 5.3571 | 5.4071 | 5.35 | 5.4 | 5.4 | +0.043 (+0.80%) | 406,932 |
| 29 Mar 2004 | CNY | 5.3786 | 5.3929 | 5.3429 | 5.3571 | 5.3571 | -0.007 (-0.13%) | 525,109 |
| 26 Mar 2004 | CNY | 5.4143 | 5.4143 | 5.3429 | 5.3643 | 5.3643 | -0.05 (-0.92%) | 400,405 |
| 25 Mar 2004 | CNY | 5.3571 | 5.4357 | 5.3571 | 5.4143 | 5.4143 | +0.029 (+0.53%) | 514,094 |
| 24 Mar 2004 | CNY | 5.35 | 5.4286 | 5.3429 | 5.3857 | 5.3857 | +0.029 (+0.53%) | 819,917 |
| 23 Mar 2004 | CNY | 5.4143 | 5.4143 | 5.3286 | 5.3571 | 5.3571 | -0.057 (-1.06%) | 635,927 |
| 22 Mar 2004 | CNY | 5.4286 | 5.4857 | 5.3714 | 5.4143 | 5.4143 | -0.014 (-0.26%) | 780,112 |
| 19 Mar 2004 | CNY | 5.35 | 5.4357 | 5.3214 | 5.4286 | 5.4286 | +0.05 (+0.93%) | 988,748 |
| 18 Mar 2004 | CNY | 5.5714 | 5.5714 | 5.3714 | 5.3786 | 5.3786 | -0.264 (-4.68%) | 1,515,243 |
| 17 Mar 2004 | CNY | 5.6286 | 5.7143 | 5.5714 | 5.6429 | 5.6429 | 0.0 (0.0%) | 1,169,814 |
| 16 Mar 2004 | CNY | 5.5714 | 5.6786 | 5.5571 | 5.6429 | 5.6429 | +0.071 (+1.28%) | 2,989,163 |
| 15 Mar 2004 | CNY | 5.2714 | 5.5714 | 5.2643 | 5.5714 | 5.5714 | +0.286 (+5.41%) | 2,319,760 |
| 12 Mar 2004 | CNY | 5.3571 | 5.3571 | 5.2786 | 5.2857 | 5.2857 | -0.064 (-1.20%) | 413,061 |
| 11 Mar 2004 | CNY | 5.2857 | 5.3786 | 5.2857 | 5.35 | 5.35 | +0.086 (+1.63%) | 374,003 |
| 10 Mar 2004 | CNY | 5.15 | 5.2786 | 5.15 | 5.2643 | 5.2643 | +0.079 (+1.52%) | 409,733 |
| 9 Mar 2004 | CNY | 5.3 | 5.3571 | 5.1429 | 5.1857 | 5.1857 | -0.15 (-2.81%) | 468,629 |
| 8 Mar 2004 | CNY | 5.5357 | 5.5714 | 5.3214 | 5.3357 | 5.3357 | -0.2 (-3.61%) | 461,580 |
| 5 Mar 2004 | CNY | 5.5571 | 5.6071 | 5.5143 | 5.5357 | 5.5357 | +0.007 (+0.13%) | 683,102 |
| 4 Mar 2004 | CNY | 5.45 | 5.5286 | 5.4357 | 5.5286 | 5.5286 | +0.057 (+1.05%) | 548,469 |
| 3 Mar 2004 | CNY | 5.5071 | 5.5786 | 5.4714 | 5.4714 | 5.4714 | -0.079 (-1.42%) | 630,504 |
| 2 Mar 2004 | CNY | 5.5 | 5.6286 | 5.4429 | 5.55 | 5.55 | +0.05 (+0.91%) | 798,838 |
| 1 Mar 2004 | CNY | 5.4643 | 5.5 | 5.3929 | 5.5 | 5.5 | +0.064 (+1.18%) | 592,320 |
| 27 Feb 2004 | CNY | 5.4286 | 5.4429 | 5.3571 | 5.4357 | 5.4357 | +0.093 (+1.74%) | 545,370 |
| 26 Feb 2004 | CNY | 5.45 | 5.45 | 5.2929 | 5.3429 | 5.3429 | -0.121 (-2.22%) | 699,693 |
| 25 Feb 2004 | CNY | 5.5143 | 5.6143 | 5.4286 | 5.4643 | 5.4643 | -0.05 (-0.91%) | 961,002 |
| 24 Feb 2004 | CNY | 5.5786 | 5.6071 | 5.4286 | 5.5143 | 5.5143 | -0.107 (-1.91%) | 1,243,757 |
