| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 2.4399 | 2.4423 | 2.4039 | 2.4063 | 2.4063 | -0.062 (-2.53%) | 1,666,421 |
| 16 Apr 2004 | CNY | 2.4627 | 2.476 | 2.4063 | 2.4688 | 2.4688 | +0.006 (+0.25%) | 3,954,171 |
| 15 Apr 2004 | CNY | 2.524 | 2.5841 | 2.4447 | 2.4627 | 2.4627 | -0.061 (-2.43%) | 3,404,544 |
| 14 Apr 2004 | CNY | 2.5829 | 2.6322 | 2.488 | 2.524 | 2.524 | -0.059 (-2.28%) | 5,057,628 |
| 13 Apr 2004 | CNY | 2.5072 | 2.6803 | 2.4856 | 2.5829 | 2.5829 | +0.094 (+3.76%) | 9,438,191 |
| 12 Apr 2004 | CNY | 2.4639 | 2.5697 | 2.4603 | 2.4892 | 2.4892 | +0.028 (+1.13%) | 5,956,978 |
| 9 Apr 2004 | CNY | 2.4832 | 2.5228 | 2.4255 | 2.4615 | 2.4615 | -0.022 (-0.87%) | 3,673,928 |
| 8 Apr 2004 | CNY | 2.5072 | 2.5228 | 2.4387 | 2.4832 | 2.4832 | -0.04 (-1.57%) | 4,585,984 |
| 7 Apr 2004 | CNY | 2.4639 | 2.5829 | 2.4627 | 2.5228 | 2.5228 | -0.028 (-1.09%) | 5,694,565 |
| 6 Apr 2004 | CNY | 2.5192 | 2.5781 | 2.482 | 2.5505 | 2.5505 | +0.028 (+1.10%) | 5,756,741 |
| 5 Apr 2004 | CNY | 2.5 | 2.524 | 2.4796 | 2.5228 | 2.5228 | +0.008 (+0.33%) | 4,415,998 |
| 2 Apr 2004 | CNY | 2.5096 | 2.524 | 2.4856 | 2.5144 | 2.5144 | +0.014 (+0.58%) | 4,553,120 |
| 1 Apr 2004 | CNY | 2.4519 | 2.524 | 2.4399 | 2.5 | 2.5 | +0.023 (+0.92%) | 4,388,800 |
| 31 Mar 2004 | CNY | 2.4231 | 2.494 | 2.4219 | 2.4772 | 2.4772 | +0.049 (+2.03%) | 4,323,354 |
| 30 Mar 2004 | CNY | 2.4039 | 2.4315 | 2.3978 | 2.4279 | 2.4279 | +0.019 (+0.80%) | 6,751,688 |
| 29 Mar 2004 | CNY | 2.3858 | 2.4159 | 2.3858 | 2.4087 | 2.4087 | +0.018 (+0.76%) | 597,500 |
| 26 Mar 2004 | CNY | 2.3846 | 2.3918 | 2.3738 | 2.3906 | 2.3906 | +0.006 (+0.25%) | 707,782 |
| 25 Mar 2004 | CNY | 2.3834 | 2.3918 | 2.3678 | 2.3846 | 2.3846 | -0.01 (-0.40%) | 899,392 |
| 24 Mar 2004 | CNY | 2.381 | 2.3978 | 2.3798 | 2.3942 | 2.3942 | +0.007 (+0.30%) | 618,092 |
| 23 Mar 2004 | CNY | 2.3738 | 2.3978 | 2.3702 | 2.387 | 2.387 | +0.007 (+0.30%) | 493,376 |
| 22 Mar 2004 | CNY | 2.3654 | 2.3798 | 2.3654 | 2.3798 | 2.3798 | +0.002 (+0.10%) | 602,368 |
| 19 Mar 2004 | CNY | 2.381 | 2.3882 | 2.3738 | 2.3774 | 2.3774 | -0.004 (-0.15%) | 569,920 |
| 18 Mar 2004 | CNY | 2.3858 | 2.4039 | 2.3798 | 2.381 | 2.381 | +0.019 (+0.81%) | 860,787 |
| 17 Mar 2004 | CNY | 2.4039 | 2.4039 | 2.351 | 2.3618 | 2.3618 | -0.053 (-2.19%) | 1,254,572 |
| 16 Mar 2004 | CNY | 2.4363 | 2.4447 | 2.4039 | 2.4147 | 2.4147 | -0.022 (-0.89%) | 1,416,064 |
| 15 Mar 2004 | CNY | 2.4363 | 2.4483 | 2.4255 | 2.4363 | 2.4363 | 0.0 (0.0%) | 1,097,824 |
| 12 Mar 2004 | CNY | 2.4736 | 2.4748 | 2.4339 | 2.4363 | 2.4363 | -0.037 (-1.51%) | 1,752,192 |
| 11 Mar 2004 | CNY | 2.4748 | 2.4844 | 2.4039 | 2.4736 | 2.4736 | -0.001 (-0.05%) | 2,651,584 |
| 10 Mar 2004 | CNY | 2.4724 | 2.4808 | 2.3798 | 2.4748 | 2.4748 | +0.002 (+0.10%) | 2,911,226 |
| 9 Mar 2004 | CNY | 2.4591 | 2.482 | 2.4531 | 2.4724 | 2.4724 | +0.019 (+0.79%) | 2,242,739 |
