| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 7.41 | 7.55 | 7.36 | 7.5 | 7.5 | +0.01 (+0.13%) | 460,200 |
| 16 Apr 2004 | CNY | 7.51 | 7.51 | 7.18 | 7.49 | 7.49 | -0.01 (-0.13%) | 669,730 |
| 15 Apr 2004 | CNY | 7.68 | 7.76 | 7.5 | 7.5 | 7.5 | -0.16 (-2.09%) | 561,640 |
| 14 Apr 2004 | CNY | 7.68 | 7.83 | 7.55 | 7.66 | 7.66 | +0.02 (+0.26%) | 1,789,633 |
| 13 Apr 2004 | CNY | 7.61 | 7.66 | 7.55 | 7.64 | 7.64 | +0.08 (+1.06%) | 663,480 |
| 12 Apr 2004 | CNY | 7.54 | 7.61 | 7.42 | 7.56 | 7.56 | -0.05 (-0.66%) | 623,813 |
| 9 Apr 2004 | CNY | 7.85 | 7.86 | 7.48 | 7.61 | 7.61 | -0.19 (-2.44%) | 1,208,997 |
| 8 Apr 2004 | CNY | 7.72 | 7.82 | 7.65 | 7.8 | 7.8 | +0.08 (+1.04%) | 989,955 |
| 7 Apr 2004 | CNY | 7.88 | 7.88 | 7.72 | 7.72 | 7.72 | -0.15 (-1.91%) | 556,829 |
| 6 Apr 2004 | CNY | 7.85 | 7.88 | 7.76 | 7.87 | 7.87 | +0.08 (+1.03%) | 717,839 |
| 5 Apr 2004 | CNY | 7.68 | 7.8 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 787,537 |
| 2 Apr 2004 | CNY | 7.7 | 7.73 | 7.68 | 7.7 | 7.7 | 0.0 (0.0%) | 663,375 |
| 1 Apr 2004 | CNY | 7.72 | 7.74 | 7.65 | 7.7 | 7.7 | +0.01 (+0.13%) | 841,127 |
| 31 Mar 2004 | CNY | 7.55 | 7.7 | 7.5 | 7.69 | 7.69 | +0.19 (+2.53%) | 878,574 |
| 30 Mar 2004 | CNY | 7.46 | 7.5 | 7.31 | 7.5 | 7.5 | +0.05 (+0.67%) | 525,675 |
| 29 Mar 2004 | CNY | 7.56 | 7.56 | 7.38 | 7.45 | 7.45 | -0.09 (-1.19%) | 535,239 |
| 25 Mar 2004 | CNY | 7.57 | 7.63 | 7.52 | 7.54 | 7.54 | -0.02 (-0.26%) | 402,983 |
| 24 Mar 2004 | CNY | 7.53 | 7.61 | 7.51 | 7.56 | 7.56 | +0.03 (+0.40%) | 497,380 |
| 23 Mar 2004 | CNY | 7.57 | 7.57 | 7.48 | 7.53 | 7.53 | -0.03 (-0.40%) | 366,414 |
| 22 Mar 2004 | CNY | 7.45 | 7.57 | 7.4 | 7.56 | 7.56 | +0.11 (+1.48%) | 631,035 |
| 19 Mar 2004 | CNY | 7.38 | 7.47 | 7.32 | 7.45 | 7.45 | +0.05 (+0.68%) | 428,187 |
| 18 Mar 2004 | CNY | 7.47 | 7.55 | 7.4 | 7.4 | 7.4 | -0.07 (-0.94%) | 668,700 |
| 17 Mar 2004 | CNY | 7.51 | 7.56 | 7.4 | 7.47 | 7.47 | -0.04 (-0.53%) | 389,986 |
| 16 Mar 2004 | CNY | 7.54 | 7.55 | 7.48 | 7.51 | 7.51 | +0.01 (+0.13%) | 381,575 |
| 15 Mar 2004 | CNY | 7.37 | 7.5 | 7.35 | 7.5 | 7.5 | +0.11 (+1.49%) | 454,481 |
| 12 Mar 2004 | CNY | 7.44 | 7.44 | 7.33 | 7.39 | 7.39 | -0.05 (-0.67%) | 226,120 |
| 11 Mar 2004 | CNY | 7.36 | 7.45 | 7.28 | 7.44 | 7.44 | +0.08 (+1.09%) | 375,192 |
| 10 Mar 2004 | CNY | 7.16 | 7.37 | 7.1 | 7.36 | 7.36 | +0.19 (+2.65%) | 428,257 |
| 9 Mar 2004 | CNY | 7.24 | 7.3 | 7.08 | 7.17 | 7.17 | -0.08 (-1.10%) | 385,762 |
| 8 Mar 2004 | CNY | 7.4 | 7.43 | 7.25 | 7.25 | 7.25 | -0.16 (-2.16%) | 409,410 |
