| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | CNY | 3.2723 | 3.2723 | 3.2366 | 3.2433 | 3.2433 | -0.013 (-0.41%) | 1,634,384 |
| 6 Apr 2004 | CNY | 3.192 | 3.2701 | 3.192 | 3.2567 | 3.2567 | +0.067 (+2.10%) | 3,042,009 |
| 5 Apr 2004 | CNY | 3.125 | 3.2098 | 3.125 | 3.1897 | 3.1897 | +0.029 (+0.92%) | 1,707,484 |
| 2 Apr 2004 | CNY | 3.1696 | 3.1696 | 3.125 | 3.1607 | 3.1607 | +0.038 (+1.21%) | 2,628,528 |
| 1 Apr 2004 | CNY | 3.0804 | 3.1272 | 3.0692 | 3.1228 | 3.1228 | +0.025 (+0.79%) | 1,781,633 |
| 31 Mar 2004 | CNY | 3.0022 | 3.1005 | 2.9665 | 3.0982 | 3.0982 | +0.094 (+3.12%) | 2,460,286 |
| 30 Mar 2004 | CNY | 2.9978 | 3.0246 | 2.9978 | 3.0045 | 3.0045 | +0.007 (+0.22%) | 326,144 |
| 29 Mar 2004 | CNY | 3.058 | 3.058 | 2.9688 | 2.9978 | 2.9978 | -0.065 (-2.11%) | 1,614,099 |
| 26 Mar 2004 | CNY | 3.058 | 3.0804 | 3.0402 | 3.0625 | 3.0625 | +0.004 (+0.15%) | 741,888 |
| 25 Mar 2004 | CNY | 3.0759 | 3.0759 | 3.0134 | 3.058 | 3.058 | -0.02 (-0.65%) | 1,062,490 |
| 24 Mar 2004 | CNY | 3.1138 | 3.1138 | 3.058 | 3.0781 | 3.0781 | -0.011 (-0.36%) | 923,328 |
| 23 Mar 2004 | CNY | 3.0893 | 3.0938 | 3.0357 | 3.0893 | 3.0893 | 0.0 (0.0%) | 897,281 |
| 22 Mar 2004 | CNY | 3.0759 | 3.1205 | 3.058 | 3.0893 | 3.0893 | +0.016 (+0.51%) | 1,043,777 |
| 19 Mar 2004 | CNY | 3.058 | 3.1027 | 3.058 | 3.0737 | 3.0737 | -0.004 (-0.14%) | 1,131,643 |
| 18 Mar 2004 | CNY | 3.154 | 3.154 | 3.0759 | 3.0781 | 3.0781 | -0.071 (-2.27%) | 1,393,280 |
| 17 Mar 2004 | CNY | 3.125 | 3.1518 | 3.1094 | 3.1496 | 3.1496 | +0.013 (+0.43%) | 2,767,300 |
| 16 Mar 2004 | CNY | 3.0692 | 3.1875 | 3.0692 | 3.1362 | 3.1362 | +0.087 (+2.86%) | 6,510,416 |
| 15 Mar 2004 | CNY | 3.0469 | 3.067 | 2.9933 | 3.0491 | 3.0491 | +0.034 (+1.11%) | 3,217,052 |
| 12 Mar 2004 | CNY | 3.0067 | 3.0268 | 2.9598 | 3.0156 | 3.0156 | +0.009 (+0.30%) | 1,074,837 |
| 11 Mar 2004 | CNY | 2.9866 | 3.0357 | 2.9487 | 3.0067 | 3.0067 | 0.0 (0.0%) | 3,200,960 |
| 10 Mar 2004 | CNY | 2.9442 | 3.038 | 2.9063 | 3.0067 | 3.0067 | +0.083 (+2.82%) | 3,384,505 |
| 9 Mar 2004 | CNY | 2.9375 | 2.9643 | 2.904 | 2.9241 | 2.9241 | -0.018 (-0.61%) | 488,539 |
| 8 Mar 2004 | CNY | 2.9353 | 2.9621 | 2.9308 | 2.942 | 2.942 | -0.007 (-0.23%) | 1,207,494 |
| 5 Mar 2004 | CNY | 2.9799 | 3.0134 | 2.9464 | 2.9487 | 2.9487 | -0.062 (-2.08%) | 864,926 |
| 4 Mar 2004 | CNY | 2.942 | 3.0446 | 2.9375 | 3.0112 | 3.0112 | +0.069 (+2.35%) | 1,728,191 |
| 3 Mar 2004 | CNY | 2.9866 | 3.0357 | 2.9397 | 2.942 | 2.942 | -0.047 (-1.57%) | 665,280 |
| 2 Mar 2004 | CNY | 2.9732 | 2.9911 | 2.971 | 2.9888 | 2.9888 | +0.011 (+0.37%) | 370,782 |
| 1 Mar 2004 | CNY | 3.0357 | 3.0558 | 2.971 | 2.9777 | 2.9777 | -0.078 (-2.56%) | 1,249,516 |
| 27 Feb 2004 | CNY | 2.9018 | 3.0982 | 2.9018 | 3.0558 | 3.0558 | +0.125 (+4.27%) | 2,873,758 |
| 26 Feb 2004 | CNY | 2.9464 | 2.9554 | 2.904 | 2.9308 | 2.9308 | -0.016 (-0.53%) | 1,431,373 |
