| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 4.4216 | 4.4452 | 4.2794 | 4.3884 | 4.3884 | -0.033 (-0.75%) | 920,646 |
| 16 Apr 2004 | CNY | 4.3836 | 4.4547 | 4.2462 | 4.4216 | 4.4216 | +0.019 (+0.43%) | 1,282,631 |
| 15 Apr 2004 | CNY | 4.5021 | 4.5305 | 4.3268 | 4.4026 | 4.4026 | -0.062 (-1.38%) | 1,127,733 |
| 14 Apr 2004 | CNY | 4.649 | 4.7296 | 4.4168 | 4.4642 | 4.4642 | -0.185 (-3.98%) | 1,609,020 |
| 13 Apr 2004 | CNY | 4.6348 | 4.8244 | 4.559 | 4.649 | 4.649 | -0.033 (-0.71%) | 2,546,282 |
| 12 Apr 2004 | CNY | 4.5732 | 4.7296 | 4.5637 | 4.6822 | 4.6822 | +0.076 (+1.65%) | 2,030,789 |
| 9 Apr 2004 | CNY | 4.7059 | 4.8244 | 4.5353 | 4.6064 | 4.6064 | -0.071 (-1.52%) | 2,838,983 |
| 8 Apr 2004 | CNY | 4.8528 | 4.8812 | 4.6632 | 4.6775 | 4.6775 | -0.175 (-3.61%) | 3,930,849 |
| 7 Apr 2004 | CNY | 4.8765 | 4.9618 | 4.7817 | 4.8528 | 4.8528 | -0.024 (-0.49%) | 4,516,298 |
| 6 Apr 2004 | CNY | 4.9381 | 5.0471 | 4.8149 | 4.8765 | 4.8765 | -0.028 (-0.58%) | 6,765,958 |
| 5 Apr 2004 | CNY | 4.6822 | 4.9049 | 4.5969 | 4.9049 | 4.9049 | +0.246 (+5.29%) | 6,735,583 |
| 1 Apr 2004 | CNY | 4.6301 | 4.7059 | 4.5732 | 4.6585 | 4.6585 | +0.014 (+0.31%) | 2,632,145 |
| 31 Mar 2004 | CNY | 4.4452 | 4.8575 | 4.4452 | 4.6443 | 4.6443 | +0.18 (+4.03%) | 9,772,356 |
| 30 Mar 2004 | CNY | 4.3694 | 4.4737 | 4.3505 | 4.4642 | 4.4642 | +0.057 (+1.29%) | 1,066,803 |
| 29 Mar 2004 | CNY | 4.4168 | 4.4926 | 4.4073 | 4.4073 | 4.4073 | -0.009 (-0.22%) | 2,128,205 |
| 26 Mar 2004 | CNY | 4.2841 | 4.45 | 4.2225 | 4.4168 | 4.4168 | +0.142 (+3.33%) | 2,445,969 |
| 25 Mar 2004 | CNY | 4.3031 | 4.3268 | 4.2557 | 4.2746 | 4.2746 | -0.038 (-0.88%) | 457,706 |
| 24 Mar 2004 | CNY | 4.3268 | 4.3362 | 4.2699 | 4.3126 | 4.3126 | -0.014 (-0.33%) | 446,712 |
| 23 Mar 2004 | CNY | 4.322 | 4.3362 | 4.232 | 4.3268 | 4.3268 | +0.014 (+0.33%) | 619,801 |
| 22 Mar 2004 | CNY | 4.3031 | 4.3362 | 4.2889 | 4.3126 | 4.3126 | -0.005 (-0.11%) | 783,526 |
| 19 Mar 2004 | CNY | 4.3362 | 4.3362 | 4.213 | 4.3173 | 4.3173 | +0.057 (+1.34%) | 814,287 |
| 18 Mar 2004 | CNY | 4.3979 | 4.431 | 4.2415 | 4.2604 | 4.2604 | -0.142 (-3.23%) | 1,338,218 |
| 17 Mar 2004 | CNY | 4.3979 | 4.4689 | 4.3836 | 4.4026 | 4.4026 | -0.009 (-0.22%) | 996,441 |
| 16 Mar 2004 | CNY | 4.4974 | 4.5069 | 4.4026 | 4.4121 | 4.4121 | -0.09 (-2.00%) | 1,328,980 |
| 15 Mar 2004 | CNY | 4.4547 | 4.54 | 4.4073 | 4.5021 | 4.5021 | +0.047 (+1.06%) | 2,258,562 |
| 12 Mar 2004 | CNY | 4.45 | 4.4784 | 4.3789 | 4.4547 | 4.4547 | -0.024 (-0.53%) | 1,320,832 |
| 11 Mar 2004 | CNY | 4.45 | 4.54 | 4.3647 | 4.4784 | 4.4784 | +0.033 (+0.75%) | 3,282,290 |
| 10 Mar 2004 | CNY | 4.341 | 4.4452 | 4.3078 | 4.4452 | 4.4452 | +0.095 (+2.18%) | 2,009,528 |
| 9 Mar 2004 | CNY | 4.3031 | 4.4358 | 4.2983 | 4.3505 | 4.3505 | +0.052 (+1.21%) | 5,039,549 |
| 8 Mar 2004 | CNY | 4.2936 | 4.3078 | 4.2083 | 4.2983 | 4.2983 | +0.038 (+0.89%) | 1,862,670 |
