| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 2.837 | 2.8406 | 2.5971 | 2.643 | 2.643 | -0.18 (-6.37%) | 21,464,806 |
| 13 May 2004 | CNY | 2.7735 | 2.957 | 2.7629 | 2.8229 | 2.8229 | +0.074 (+2.70%) | 62,117,648 |
| 12 May 2004 | CNY | 2.7135 | 2.8512 | 2.6853 | 2.7488 | 2.7488 | +0.056 (+2.09%) | 20,550,314 |
| 11 May 2004 | CNY | 2.9817 | 3.0064 | 2.6924 | 2.6924 | 2.6924 | -0.3 (-10.02%) | 14,287,630 |
| 10 May 2004 | CNY | 3.0523 | 3.0699 | 2.9711 | 2.9923 | 2.9923 | -0.064 (-2.08%) | 879,940 |
| 30 Apr 2004 | CNY | 3.0805 | 3.137 | 3.0205 | 3.0558 | 3.0558 | -0.039 (-1.25%) | 1,753,930 |
| 29 Apr 2004 | CNY | 3.0346 | 3.1934 | 3.0346 | 3.0946 | 3.0946 | +0.007 (+0.23%) | 4,262,234 |
| 28 Apr 2004 | CNY | 2.9641 | 3.1405 | 2.9641 | 3.0876 | 3.0876 | -0.053 (-1.68%) | 11,011,096 |
| 27 Apr 2004 | CNY | 3.4898 | 3.4969 | 3.1405 | 3.1405 | 3.1405 | -0.349 (-10.01%) | 8,276,827 |
| 26 Apr 2004 | CNY | 3.4792 | 3.5145 | 3.4016 | 3.4898 | 3.4898 | -0.004 (-0.10%) | 1,929,793 |
| 23 Apr 2004 | CNY | 3.5569 | 3.5639 | 3.4898 | 3.4934 | 3.4934 | -0.064 (-1.79%) | 1,223,415 |
| 22 Apr 2004 | CNY | 3.4757 | 3.5816 | 3.4757 | 3.5569 | 3.5569 | +0.071 (+2.03%) | 2,868,490 |
| 21 Apr 2004 | CNY | 3.4404 | 3.5604 | 3.391 | 3.4863 | 3.4863 | +0.057 (+1.65%) | 2,603,468 |
| 20 Apr 2004 | CNY | 3.4722 | 3.4722 | 3.391 | 3.4298 | 3.4298 | -0.046 (-1.32%) | 1,713,676 |
| 19 Apr 2004 | CNY | 3.5181 | 3.5463 | 3.4193 | 3.4757 | 3.4757 | -0.032 (-0.91%) | 1,449,935 |
| 16 Apr 2004 | CNY | 3.4934 | 3.5392 | 3.4087 | 3.5075 | 3.5075 | +0.021 (+0.61%) | 2,232,167 |
| 15 Apr 2004 | CNY | 3.5145 | 3.5498 | 3.4581 | 3.4863 | 3.4863 | -0.028 (-0.80%) | 1,765,583 |
| 14 Apr 2004 | CNY | 3.6627 | 3.7263 | 3.4581 | 3.5145 | 3.5145 | -0.173 (-4.69%) | 7,949,393 |
| 13 Apr 2004 | CNY | 3.8109 | 3.8639 | 3.6204 | 3.6874 | 3.6874 | -0.123 (-3.24%) | 5,079,057 |
| 12 Apr 2004 | CNY | 3.8639 | 3.9168 | 3.7757 | 3.8109 | 3.8109 | -0.046 (-1.19%) | 4,776,051 |
| 9 Apr 2004 | CNY | 3.8462 | 3.9627 | 3.8286 | 3.8568 | 3.8568 | +0.011 (+0.28%) | 5,211,332 |
| 8 Apr 2004 | CNY | 3.9344 | 3.9486 | 3.8286 | 3.8462 | 3.8462 | -0.085 (-2.15%) | 7,062,381 |
| 7 Apr 2004 | CNY | 4.0156 | 4.0474 | 3.8992 | 3.9309 | 3.9309 | -0.085 (-2.11%) | 8,163,055 |
| 6 Apr 2004 | CNY | 4.0156 | 4.1567 | 3.938 | 4.0156 | 4.0156 | +0.074 (+1.88%) | 17,203,943 |
| 5 Apr 2004 | CNY | 4.0156 | 4.0156 | 3.8745 | 3.9415 | 3.9415 | -0.064 (-1.59%) | 10,043,014 |
| 2 Apr 2004 | CNY | 3.8992 | 4.0862 | 3.8815 | 4.005 | 4.005 | +0.102 (+2.62%) | 6,545,673 |
| 1 Apr 2004 | CNY | 3.9521 | 4.0156 | 3.8815 | 3.9027 | 3.9027 | -0.064 (-1.60%) | 3,846,468 |
| 31 Mar 2004 | CNY | 3.9027 | 4.0227 | 3.8992 | 3.9662 | 3.9662 | +0.057 (+1.45%) | 5,004,618 |
| 30 Mar 2004 | CNY | 3.8815 | 3.9168 | 3.7968 | 3.9097 | 3.9097 | +0.025 (+0.64%) | 4,340,522 |
| 29 Mar 2004 | CNY | 3.8674 | 3.9838 | 3.8568 | 3.885 | 3.885 | +0.007 (+0.18%) | 4,076,718 |
