| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | CNY | 7.22 | 7.37 | 7.11 | 7.36 | 7.36 | +0.18 (+2.51%) | 610,775 |
| 11 May 2004 | CNY | 7.1 | 7.25 | 7.08 | 7.18 | 7.18 | +0.05 (+0.70%) | 337,976 |
| 10 May 2004 | CNY | 7.49 | 7.49 | 7.12 | 7.13 | 7.13 | -0.11 (-1.52%) | 380,004 |
| 30 Apr 2004 | CNY | 7.18 | 7.29 | 7.11 | 7.24 | 7.24 | +0.11 (+1.54%) | 629,510 |
| 29 Apr 2004 | CNY | 7.2 | 7.3 | 7.11 | 7.13 | 7.13 | -0.08 (-1.11%) | 641,412 |
| 28 Apr 2004 | CNY | 7.09 | 7.28 | 7.02 | 7.21 | 7.21 | +0.1 (+1.41%) | 758,383 |
| 27 Apr 2004 | CNY | 7.5 | 7.55 | 6.99 | 7.11 | 7.11 | -0.39 (-5.20%) | 1,532,205 |
| 26 Apr 2004 | CNY | 7.5 | 7.59 | 7.38 | 7.5 | 7.5 | +0.05 (+0.67%) | 614,000 |
| 23 Apr 2004 | CNY | 7.41 | 7.58 | 7.39 | 7.45 | 7.45 | +0.07 (+0.95%) | 1,148,145 |
| 22 Apr 2004 | CNY | 7.42 | 7.42 | 7.26 | 7.38 | 7.38 | +0.08 (+1.10%) | 616,217 |
| 21 Apr 2004 | CNY | 7.32 | 7.45 | 7.25 | 7.3 | 7.3 | -0.04 (-0.54%) | 1,018,825 |
| 20 Apr 2004 | CNY | 7.37 | 7.43 | 7.18 | 7.34 | 7.34 | -0.01 (-0.14%) | 1,379,867 |
| 19 Apr 2004 | CNY | 7.59 | 7.59 | 7.31 | 7.35 | 7.35 | -0.24 (-3.16%) | 1,382,931 |
| 16 Apr 2004 | CNY | 7.5 | 7.74 | 7.3 | 7.59 | 7.59 | +0.07 (+0.93%) | 2,914,374 |
| 15 Apr 2004 | CNY | 8.35 | 8.37 | 7.5 | 7.52 | 7.52 | -0.81 (-9.72%) | 7,083,757 |
| 14 Apr 2004 | CNY | 8.49 | 8.55 | 8.17 | 8.33 | 8.33 | -0.12 (-1.42%) | 2,307,351 |
| 13 Apr 2004 | CNY | 8.31 | 8.6 | 8.3 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,463,994 |
| 12 Apr 2004 | CNY | 8.25 | 8.4 | 8.18 | 8.35 | 8.35 | +0.07 (+0.85%) | 1,507,471 |
| 9 Apr 2004 | CNY | 8.6 | 8.7 | 8.22 | 8.28 | 8.28 | -0.29 (-3.38%) | 3,076,027 |
| 8 Apr 2004 | CNY | 8.45 | 8.58 | 8.35 | 8.57 | 8.57 | +0.1 (+1.18%) | 2,997,608 |
| 7 Apr 2004 | CNY | 8.56 | 8.58 | 8.43 | 8.47 | 8.47 | -0.09 (-1.05%) | 1,992,510 |
| 6 Apr 2004 | CNY | 8.2 | 8.58 | 8.14 | 8.56 | 8.56 | +0.36 (+4.39%) | 3,325,358 |
| 5 Apr 2004 | CNY | 8.38 | 8.38 | 8.15 | 8.2 | 8.2 | -0.13 (-1.56%) | 1,558,937 |
| 2 Apr 2004 | CNY | 8.31 | 8.43 | 8.29 | 8.33 | 8.33 | -0.04 (-0.48%) | 1,600,099 |
| 1 Apr 2004 | CNY | 8.37 | 8.4 | 8.25 | 8.37 | 8.37 | +0.09 (+1.09%) | 1,487,738 |
| 31 Mar 2004 | CNY | 8.2 | 8.3 | 8.18 | 8.28 | 8.28 | +0.1 (+1.22%) | 1,059,884 |
| 30 Mar 2004 | CNY | 8.1 | 8.18 | 8.07 | 8.18 | 8.18 | +0.09 (+1.11%) | 791,370 |
| 29 Mar 2004 | CNY | 8.24 | 8.25 | 8.05 | 8.09 | 8.09 | -0.15 (-1.82%) | 1,672,075 |
| 26 Mar 2004 | CNY | 8.2 | 8.26 | 8.15 | 8.24 | 8.24 | +0.05 (+0.61%) | 1,069,215 |
| 25 Mar 2004 | CNY | 8.32 | 8.39 | 8.14 | 8.19 | 8.19 | -0.13 (-1.56%) | 1,621,766 |
