| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | CNY | 5.7295 | 5.8771 | 5.6557 | 5.8361 | 5.8361 | +0.107 (+1.86%) | 9,940,251 |
| 12 May 2004 | CNY | 5.5082 | 5.7295 | 5.459 | 5.7295 | 5.7295 | +0.213 (+3.86%) | 6,049,911 |
| 11 May 2004 | CNY | 5.541 | 5.5902 | 5.3689 | 5.5164 | 5.5164 | -0.025 (-0.44%) | 3,181,827 |
| 10 May 2004 | CNY | 5.6721 | 5.7377 | 5.5328 | 5.541 | 5.541 | -0.098 (-1.74%) | 6,281,780 |
| 30 Apr 2004 | CNY | 5.6148 | 5.7377 | 5.541 | 5.6393 | 5.6393 | +0.025 (+0.44%) | 7,011,796 |
| 29 Apr 2004 | CNY | 5.7213 | 5.7869 | 5.5902 | 5.6148 | 5.6148 | -0.123 (-2.14%) | 2,978,159 |
| 28 Apr 2004 | CNY | 5.6557 | 5.8443 | 5.582 | 5.7377 | 5.7377 | +0.057 (+1.01%) | 4,694,625 |
| 27 Apr 2004 | CNY | 5.9426 | 5.9672 | 5.6803 | 5.6803 | 5.6803 | -0.262 (-4.41%) | 4,761,448 |
| 26 Apr 2004 | CNY | 5.9262 | 6.0246 | 5.8607 | 5.9426 | 5.9426 | -0.025 (-0.41%) | 1,986,709 |
| 23 Apr 2004 | CNY | 6.0164 | 6.0246 | 5.9262 | 5.9672 | 5.9672 | -0.131 (-2.15%) | 2,699,940 |
| 22 Apr 2004 | CNY | 5.8852 | 6.1475 | 5.7951 | 6.0984 | 6.0984 | +0.139 (+2.34%) | 5,568,535 |
| 21 Apr 2004 | CNY | 6.1312 | 6.1312 | 5.8852 | 5.959 | 5.959 | -0.213 (-3.45%) | 6,884,297 |
| 20 Apr 2004 | CNY | 6.3115 | 6.3525 | 6.1475 | 6.1721 | 6.1721 | -0.148 (-2.34%) | 4,894,718 |
| 19 Apr 2004 | CNY | 6.5574 | 6.6066 | 6.2787 | 6.3197 | 6.3197 | -0.172 (-2.65%) | 5,310,247 |
| 16 Apr 2004 | CNY | 6.5492 | 6.6066 | 6.4344 | 6.4918 | 6.4918 | -0.057 (-0.88%) | 5,542,026 |
| 15 Apr 2004 | CNY | 6.6639 | 6.6803 | 6.4672 | 6.5492 | 6.5492 | -0.008 (-0.13%) | 3,550,957 |
| 14 Apr 2004 | CNY | 6.8033 | 6.8033 | 6.4672 | 6.5574 | 6.5574 | +0.074 (+1.14%) | 11,466,716 |
| 13 Apr 2004 | CNY | 6.4344 | 6.6148 | 6.3934 | 6.4836 | 6.4836 | +0.033 (+0.51%) | 5,033,256 |
| 12 Apr 2004 | CNY | 6.5574 | 6.5984 | 6.4344 | 6.4508 | 6.4508 | -0.148 (-2.24%) | 4,809,449 |
| 9 Apr 2004 | CNY | 6.7787 | 6.8279 | 6.5492 | 6.5984 | 6.5984 | -0.172 (-2.54%) | 8,677,986 |
| 8 Apr 2004 | CNY | 6.7705 | 6.8525 | 6.7213 | 6.7705 | 6.7705 | -0.008 (-0.12%) | 6,716,605 |
| 7 Apr 2004 | CNY | 6.9344 | 6.9426 | 6.7623 | 6.7787 | 6.7787 | -0.164 (-2.36%) | 10,521,484 |
| 6 Apr 2004 | CNY | 6.9508 | 6.9508 | 6.7623 | 6.9426 | 6.9426 | -0.049 (-0.70%) | 8,418,090 |
| 5 Apr 2004 | CNY | 7.1312 | 7.1312 | 6.9508 | 6.9918 | 6.9918 | -0.18 (-2.51%) | 6,051,839 |
| 2 Apr 2004 | CNY | 7.123 | 7.2213 | 7.1148 | 7.1721 | 7.1721 | +0.09 (+1.27%) | 4,557,445 |
| 1 Apr 2004 | CNY | 7 | 7.123 | 6.959 | 7.082 | 7.082 | +0.115 (+1.65%) | 3,894,602 |
| 31 Mar 2004 | CNY | 7.0164 | 7.0656 | 6.918 | 6.9672 | 6.9672 | -0.049 (-0.70%) | 4,499,269 |
| 30 Mar 2004 | CNY | 6.8607 | 7.0328 | 6.8361 | 7.0164 | 7.0164 | +0.147 (+2.15%) | 5,414,768 |
| 29 Mar 2004 | CNY | 7.0492 | 7.1312 | 6.8279 | 6.8689 | 6.8689 | -0.221 (-3.12%) | 9,662,099 |
| 26 Mar 2004 | CNY | 7.2623 | 7.2951 | 7.082 | 7.0902 | 7.0902 | -0.172 (-2.37%) | 5,697,713 |
