| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 4.4132 | 4.4132 | 4.3286 | 4.3709 | 4.3709 | +0.009 (+0.22%) | 4,647,400 |
| 2 Apr 2004 | CNY | 4.2113 | 4.385 | 4.1972 | 4.3615 | 4.3615 | +0.16 (+3.80%) | 8,151,207 |
| 1 Apr 2004 | CNY | 4.1784 | 4.2113 | 4.1549 | 4.2019 | 4.2019 | +0.024 (+0.56%) | 3,792,682 |
| 31 Mar 2004 | CNY | 4.2629 | 4.2629 | 4.108 | 4.1784 | 4.1784 | +0.005 (+0.11%) | 5,541,084 |
| 30 Mar 2004 | CNY | 4.2629 | 4.277 | 4.1221 | 4.1737 | 4.1737 | -0.132 (-3.05%) | 4,755,438 |
| 29 Mar 2004 | CNY | 4.4085 | 4.4132 | 4.277 | 4.3052 | 4.3052 | -0.061 (-1.40%) | 3,788,677 |
| 26 Mar 2004 | CNY | 4.3005 | 4.385 | 4.3005 | 4.3662 | 4.3662 | +0.056 (+1.31%) | 3,782,464 |
| 25 Mar 2004 | CNY | 4.3333 | 4.3568 | 4.2817 | 4.3099 | 4.3099 | -0.023 (-0.54%) | 2,160,309 |
| 24 Mar 2004 | CNY | 4.3662 | 4.4272 | 4.2723 | 4.3333 | 4.3333 | -0.033 (-0.75%) | 3,767,081 |
| 23 Mar 2004 | CNY | 4.3239 | 4.3944 | 4.2582 | 4.3662 | 4.3662 | +0.042 (+0.98%) | 4,536,997 |
| 22 Mar 2004 | CNY | 4.2394 | 4.3286 | 4.2113 | 4.3239 | 4.3239 | +0.075 (+1.77%) | 3,732,563 |
| 19 Mar 2004 | CNY | 4.1549 | 4.2535 | 4.1221 | 4.2488 | 4.2488 | +0.08 (+1.91%) | 5,013,214 |
| 18 Mar 2004 | CNY | 4.2958 | 4.2958 | 4.1549 | 4.169 | 4.169 | -0.122 (-2.85%) | 2,233,092 |
| 17 Mar 2004 | CNY | 4.3146 | 4.3193 | 4.2254 | 4.2911 | 4.2911 | -0.024 (-0.54%) | 2,772,018 |
| 16 Mar 2004 | CNY | 4.2582 | 4.3474 | 4.2347 | 4.3146 | 4.3146 | +0.061 (+1.44%) | 2,961,174 |
| 15 Mar 2004 | CNY | 4.1315 | 4.2723 | 4.1221 | 4.2535 | 4.2535 | +0.127 (+3.07%) | 3,334,172 |
| 12 Mar 2004 | CNY | 4.2019 | 4.2066 | 4.1221 | 4.1268 | 4.1268 | -0.075 (-1.79%) | 2,848,902 |
| 11 Mar 2004 | CNY | 4.1784 | 4.2254 | 4.1174 | 4.2019 | 4.2019 | +0.038 (+0.90%) | 3,941,814 |
| 10 Mar 2004 | CNY | 4.061 | 4.169 | 4.0423 | 4.1643 | 4.1643 | +0.094 (+2.31%) | 2,347,187 |
| 9 Mar 2004 | CNY | 4.1784 | 4.2347 | 4.061 | 4.0704 | 4.0704 | -0.117 (-2.80%) | 2,816,343 |
| 8 Mar 2004 | CNY | 4.2207 | 4.2817 | 4.169 | 4.1878 | 4.1878 | -0.042 (-1.00%) | 1,819,047 |
| 5 Mar 2004 | CNY | 4.2019 | 4.3333 | 4.2019 | 4.2301 | 4.2301 | +0.052 (+1.24%) | 4,648,639 |
| 4 Mar 2004 | CNY | 4.1737 | 4.2347 | 4.1362 | 4.1784 | 4.1784 | -0.014 (-0.34%) | 3,222,364 |
| 3 Mar 2004 | CNY | 4.277 | 4.3099 | 4.1737 | 4.1925 | 4.1925 | -0.103 (-2.40%) | 3,231,269 |
| 2 Mar 2004 | CNY | 4.3662 | 4.3662 | 4.2629 | 4.2958 | 4.2958 | -0.047 (-1.08%) | 2,596,470 |
| 1 Mar 2004 | CNY | 4.2958 | 4.3615 | 4.2535 | 4.3427 | 4.3427 | +0.061 (+1.42%) | 2,842,482 |
| 27 Feb 2004 | CNY | 4.2254 | 4.3427 | 4.2254 | 4.2817 | 4.2817 | +0.075 (+1.79%) | 2,939,636 |
| 26 Feb 2004 | CNY | 4.2254 | 4.3005 | 4.1737 | 4.2066 | 4.2066 | -0.033 (-0.77%) | 3,569,430 |
| 25 Feb 2004 | CNY | 4.277 | 4.3897 | 4.2301 | 4.2394 | 4.2394 | -0.038 (-0.88%) | 4,274,096 |
| 24 Feb 2004 | CNY | 4.3662 | 4.3756 | 4.2254 | 4.277 | 4.277 | -0.099 (-2.25%) | 7,141,033 |
