| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2004 | CNY | 6.1267 | 6.26 | 5.9867 | 6.1067 | 6.1067 | +0.12 (+2.00%) | 7,894,041 |
| 8 Apr 2004 | CNY | 5.9 | 6.14 | 5.8667 | 5.9867 | 5.9867 | +0.067 (+1.13%) | 5,344,494 |
| 7 Apr 2004 | CNY | 6.1467 | 6.1667 | 5.9067 | 5.92 | 5.92 | -0.207 (-3.37%) | 5,172,903 |
| 6 Apr 2004 | CNY | 6.0667 | 6.32 | 6.0533 | 6.1267 | 6.1267 | +0.073 (+1.21%) | 5,276,167 |
| 5 Apr 2004 | CNY | 6 | 6.0933 | 5.8667 | 6.0533 | 6.0533 | +0.087 (+1.45%) | 5,784,507 |
| 2 Apr 2004 | CNY | 5.9333 | 6.1533 | 5.8933 | 5.9667 | 5.9667 | +0.027 (+0.45%) | 6,252,058 |
| 1 Apr 2004 | CNY | 6.0333 | 6.0533 | 5.8667 | 5.94 | 5.94 | -0.093 (-1.55%) | 9,833,814 |
| 31 Mar 2004 | CNY | 5.6333 | 6.1467 | 5.6267 | 6.0333 | 6.0333 | +0.413 (+7.35%) | 18,535,354 |
| 30 Mar 2004 | CNY | 5.6 | 5.6333 | 5.4733 | 5.62 | 5.62 | +0.04 (+0.72%) | 4,008,654 |
| 29 Mar 2004 | CNY | 5.4867 | 5.8667 | 5.4867 | 5.58 | 5.58 | +0.1 (+1.82%) | 9,771,537 |
| 26 Mar 2004 | CNY | 5.3333 | 5.5867 | 5.2733 | 5.48 | 5.48 | +0.2 (+3.79%) | 8,130,106 |
| 25 Mar 2004 | CNY | 5.22 | 5.44 | 5.2 | 5.28 | 5.28 | +0.053 (+1.02%) | 6,448,750 |
| 24 Mar 2004 | CNY | 4.9733 | 5.2467 | 4.9733 | 5.2267 | 5.2267 | +0.233 (+4.67%) | 2,867,262 |
| 23 Mar 2004 | CNY | 5.02 | 5.08 | 4.9933 | 4.9933 | 4.9933 | -0.093 (-1.84%) | 1,189,050 |
| 22 Mar 2004 | CNY | 5.0533 | 5.1133 | 5.0333 | 5.0867 | 5.0867 | +0.02 (+0.39%) | 1,095,753 |
| 19 Mar 2004 | CNY | 4.9667 | 5.0933 | 4.94 | 5.0667 | 5.0667 | +0.08 (+1.60%) | 1,044,313 |
| 18 Mar 2004 | CNY | 5.1 | 5.16 | 4.9733 | 4.9867 | 4.9867 | -0.113 (-2.22%) | 1,132,717 |
| 17 Mar 2004 | CNY | 5.1333 | 5.1333 | 5.0267 | 5.1 | 5.1 | -0.053 (-1.03%) | 1,248,517 |
| 16 Mar 2004 | CNY | 5.1933 | 5.2267 | 5.1133 | 5.1533 | 5.1533 | -0.013 (-0.26%) | 1,259,040 |
| 15 Mar 2004 | CNY | 5.0733 | 5.2533 | 5.0533 | 5.1667 | 5.1667 | +0.06 (+1.17%) | 1,823,029 |
| 12 Mar 2004 | CNY | 5.14 | 5.2133 | 5.0533 | 5.1067 | 5.1067 | -0.047 (-0.90%) | 1,547,098 |
| 11 Mar 2004 | CNY | 5.0667 | 5.1733 | 5.0533 | 5.1533 | 5.1533 | +0.14 (+2.79%) | 5,179,305 |
| 10 Mar 2004 | CNY | 4.8 | 5.0333 | 4.7267 | 5.0133 | 5.0133 | +0.28 (+5.92%) | 1,730,259 |
| 9 Mar 2004 | CNY | 4.7667 | 4.8333 | 4.7267 | 4.7333 | 4.7333 | -0.06 (-1.25%) | 872,602 |
| 8 Mar 2004 | CNY | 4.9867 | 5 | 4.74 | 4.7933 | 4.7933 | -0.213 (-4.26%) | 1,104,651 |
| 5 Mar 2004 | CNY | 5.0133 | 5.0533 | 4.96 | 5.0067 | 5.0067 | -0.007 (-0.13%) | 993,220 |
| 4 Mar 2004 | CNY | 4.9267 | 5.0333 | 4.8667 | 5.0133 | 5.0133 | +0.087 (+1.76%) | 1,266,315 |
| 3 Mar 2004 | CNY | 5.06 | 5.0667 | 4.9067 | 4.9267 | 4.9267 | -0.153 (-3.02%) | 1,413,735 |
| 2 Mar 2004 | CNY | 5.1667 | 5.1667 | 5.0333 | 5.08 | 5.08 | -0.073 (-1.42%) | 1,339,405 |
| 1 Mar 2004 | CNY | 5.0933 | 5.1667 | 4.9467 | 5.1533 | 5.1533 | +0.06 (+1.18%) | 1,619,752 |
