| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 3.6916 | 3.7186 | 3.5262 | 3.587 | 3.587 | +1.565 (+77.39%) | 6,958,919 |
| 5 Apr 2004 |
|
|||||||
| 2 Apr 2004 | CNY | 3.3969 | 3.7118 | 3.3969 | 3.6398 | 3.6398 | +0.243 (+7.15%) | 26,690,541 |
| 1 Apr 2004 | CNY | 3.3856 | 3.4351 | 3.3856 | 3.3969 | 3.3969 | 0.0 (0.0%) | 5,735,927 |
| 31 Mar 2004 | CNY | 3.3811 | 3.4059 | 3.3519 | 3.3969 | 3.3969 | +0.025 (+0.74%) | 5,372,987 |
| 30 Mar 2004 | CNY | 3.2956 | 3.3789 | 3.2956 | 3.3721 | 3.3721 | +0.099 (+3.02%) | 8,183,551 |
| 29 Mar 2004 | CNY | 3.2506 | 3.3024 | 3.2349 | 3.2731 | 3.2731 | +0.029 (+0.90%) | 3,000,972 |
| 26 Mar 2004 | CNY | 3.2506 | 3.2664 | 3.2281 | 3.2439 | 3.2439 | -0.004 (-0.14%) | 2,772,521 |
| 25 Mar 2004 | CNY | 3.2169 | 3.2529 | 3.2124 | 3.2484 | 3.2484 | +0.027 (+0.84%) | 2,118,162 |
| 24 Mar 2004 | CNY | 3.2439 | 3.2574 | 3.2012 | 3.2214 | 3.2214 | -0.02 (-0.62%) | 1,680,129 |
| 23 Mar 2004 | CNY | 3.3114 | 3.3114 | 3.2349 | 3.2416 | 3.2416 | -0.07 (-2.11%) | 2,878,109 |
| 22 Mar 2004 | CNY | 3.3114 | 3.3114 | 3.3114 | 3.3114 | 3.3114 | 0.0 (0.0%) | 0 |
| 19 Mar 2004 | CNY | 3.2304 | 3.3181 | 3.2304 | 3.3114 | 3.3114 | +0.072 (+2.22%) | 2,703,561 |
| 18 Mar 2004 | CNY | 3.2619 | 3.2776 | 3.2214 | 3.2394 | 3.2394 | -0.016 (-0.48%) | 1,907,829 |
| 17 Mar 2004 | CNY | 3.2844 | 3.2889 | 3.2146 | 3.2551 | 3.2551 | -0.029 (-0.89%) | 2,931,839 |
| 16 Mar 2004 | CNY | 3.2281 | 3.3181 | 3.2214 | 3.2844 | 3.2844 | +0.05 (+1.53%) | 2,973,318 |
| 15 Mar 2004 | CNY | 3.1854 | 3.2461 | 3.1494 | 3.2349 | 3.2349 | +0.043 (+1.34%) | 3,287,137 |
| 12 Mar 2004 | CNY | 3.2169 | 3.2191 | 3.1764 | 3.1922 | 3.1922 | -0.018 (-0.56%) | 897,226 |
| 11 Mar 2004 | CNY | 3.2506 | 3.2506 | 3.1742 | 3.2102 | 3.2102 | +0.038 (+1.21%) | 1,691,571 |
| 10 Mar 2004 | CNY | 3.1314 | 3.1742 | 3.1269 | 3.1719 | 3.1719 | +0.045 (+1.44%) | 1,574,500 |
| 9 Mar 2004 | CNY | 3.1674 | 3.1899 | 3.1224 | 3.1269 | 3.1269 | -0.056 (-1.77%) | 2,708,509 |
| 8 Mar 2004 | CNY | 3.2641 | 3.2709 | 3.0369 | 3.1832 | 3.1832 | -0.092 (-2.81%) | 3,646,209 |
| 5 Mar 2004 | CNY | 3.2799 | 3.3226 | 3.2619 | 3.2754 | 3.2754 | +0.013 (+0.41%) | 1,845,689 |
| 4 Mar 2004 | CNY | 3.2259 | 3.2664 | 3.2169 | 3.2619 | 3.2619 | +0.011 (+0.35%) | 2,020,299 |
| 3 Mar 2004 | CNY | 3.2281 | 3.2664 | 3.2034 | 3.2506 | 3.2506 | +0.016 (+0.49%) | 2,703,503 |
| 2 Mar 2004 | CNY | 3.2641 | 3.2641 | 3.2191 | 3.2349 | 3.2349 | -0.022 (-0.69%) | 1,942,271 |
| 1 Mar 2004 | CNY | 3.2574 | 3.2799 | 3.2102 | 3.2574 | 3.2574 | +0.007 (+0.21%) | 3,099,822 |
| 27 Feb 2004 | CNY | 3.2057 | 3.2529 | 3.1697 | 3.2506 | 3.2506 | +0.058 (+1.83%) | 2,704,041 |
| 26 Feb 2004 | CNY | 3.1652 | 3.2506 | 3.1292 | 3.1922 | 3.1922 | +0.022 (+0.71%) | 4,422,613 |
| 25 Feb 2004 | CNY | 3.2641 | 3.3046 | 3.1472 | 3.1697 | 3.1697 | -0.085 (-2.62%) | 3,993,186 |
| 24 Feb 2004 | CNY | 3.2619 | 3.2731 | 3.2012 | 3.2551 | 3.2551 | -0.02 (-0.62%) | 4,205,212 |
