| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | CNY | 2.0938 | 2.1172 | 2.0266 | 2.0469 | 2.0469 | -0.055 (-2.60%) | 5,710,988 |
| 13 Apr 2004 | CNY | 2.0922 | 2.1375 | 2.0844 | 2.1016 | 2.1016 | +0.009 (+0.45%) | 2,634,835 |
| 12 Apr 2004 | CNY | 2.1375 | 2.1375 | 2.0781 | 2.0922 | 2.0922 | -0.05 (-2.33%) | 5,629,830 |
| 9 Apr 2004 | CNY | 2.2188 | 2.2266 | 2.1375 | 2.1422 | 2.1422 | -0.084 (-3.79%) | 7,014,227 |
| 8 Apr 2004 | CNY | 2.1891 | 2.2313 | 2.1609 | 2.2266 | 2.2266 | +0.042 (+1.93%) | 6,600,140 |
| 7 Apr 2004 | CNY | 2.2109 | 2.2219 | 2.1797 | 2.1844 | 2.1844 | -0.037 (-1.69%) | 6,235,430 |
| 6 Apr 2004 | CNY | 2.2203 | 2.2453 | 2.1797 | 2.2219 | 2.2219 | +0.008 (+0.35%) | 8,260,979 |
| 5 Apr 2004 | CNY | 2.1328 | 2.2156 | 2.1172 | 2.2141 | 2.2141 | +0.086 (+4.04%) | 16,741,068 |
| 2 Apr 2004 | CNY | 2.0375 | 2.1375 | 2.0359 | 2.1281 | 2.1281 | +0.092 (+4.53%) | 13,248,185 |
| 1 Apr 2004 | CNY | 2.0469 | 2.0469 | 2.0219 | 2.0359 | 2.0359 | -0.011 (-0.54%) | 2,817,094 |
| 31 Mar 2004 | CNY | 2.0469 | 2.0703 | 2.0234 | 2.0469 | 2.0469 | -0.006 (-0.30%) | 5,159,161 |
| 30 Mar 2004 | CNY | 2.0125 | 2.0594 | 2.0063 | 2.0531 | 2.0531 | +0.048 (+2.41%) | 5,714,924 |
| 29 Mar 2004 | CNY | 1.9922 | 2.0188 | 1.9922 | 2.0047 | 2.0047 | -0.006 (-0.31%) | 1,907,712 |
| 26 Mar 2004 | CNY | 1.9875 | 2.0141 | 1.9875 | 2.0109 | 2.0109 | +0.002 (+0.07%) | 2,164,448 |
| 25 Mar 2004 | CNY | 1.9531 | 2.0188 | 1.9531 | 2.0094 | 2.0094 | +0.049 (+2.47%) | 2,364,710 |
| 24 Mar 2004 | CNY | 1.9578 | 1.9844 | 1.95 | 1.9609 | 1.9609 | -0.002 (-0.08%) | 3,427,392 |
| 23 Mar 2004 | CNY | 2 | 2.0078 | 1.9563 | 1.9625 | 1.9625 | -0.047 (-2.33%) | 5,161,209 |
| 22 Mar 2004 | CNY | 2.0344 | 2.0594 | 2.0031 | 2.0094 | 2.0094 | -0.013 (-0.62%) | 2,176,249 |
| 18 Mar 2004 | CNY | 2.0516 | 2.0516 | 2.0125 | 2.0219 | 2.0219 | -0.03 (-1.45%) | 3,529,376 |
| 17 Mar 2004 | CNY | 2.0156 | 2.0578 | 2.0031 | 2.0516 | 2.0516 | +0.041 (+2.02%) | 3,763,315 |
| 16 Mar 2004 | CNY | 2.0578 | 2.0625 | 1.9953 | 2.0109 | 2.0109 | -0.073 (-3.53%) | 11,710,553 |
| 15 Mar 2004 | CNY | 2.0578 | 2.0891 | 2.0516 | 2.0844 | 2.0844 | +0.03 (+1.45%) | 4,661,721 |
| 12 Mar 2004 | CNY | 2.0625 | 2.0781 | 2.0438 | 2.0547 | 2.0547 | -0.016 (-0.75%) | 3,644,128 |
| 11 Mar 2004 | CNY | 2.0391 | 2.0906 | 2.0313 | 2.0703 | 2.0703 | +0.033 (+1.61%) | 6,914,841 |
| 10 Mar 2004 | CNY | 1.9922 | 2.0438 | 1.9922 | 2.0375 | 2.0375 | +0.037 (+1.88%) | 3,299,532 |
| 9 Mar 2004 | CNY | 2.0078 | 2.0297 | 1.9953 | 2 | 2 | 0.0 (0.0%) | 1,887,321 |
| 8 Mar 2004 | CNY | 2 | 2.0297 | 1.9828 | 2 | 2 | +0.006 (+0.31%) | 2,578,368 |
| 5 Mar 2004 | CNY | 2.0125 | 2.0219 | 1.9922 | 1.9938 | 1.9938 | -0.034 (-1.69%) | 2,661,760 |
| 4 Mar 2004 | CNY | 2.0313 | 2.0469 | 1.9875 | 2.0281 | 2.0281 | -0.011 (-0.54%) | 5,565,286 |
| 3 Mar 2004 | CNY | 2.0953 | 2.1016 | 2.0125 | 2.0391 | 2.0391 | -0.066 (-3.12%) | 7,346,803 |
