| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2004 | CNY | 4.675 | 4.75 | 4.6375 | 4.6708 | 4.6708 | -0.004 (-0.09%) | 760,267 |
| 26 Apr 2004 | CNY | 4.7042 | 4.75 | 4.6292 | 4.675 | 4.675 | -0.05 (-1.06%) | 802,507 |
| 23 Apr 2004 | CNY | 4.875 | 4.875 | 4.7083 | 4.725 | 4.725 | -0.15 (-3.08%) | 1,110,808 |
| 22 Apr 2004 | CNY | 4.7917 | 4.8833 | 4.7333 | 4.875 | 4.875 | +0.079 (+1.65%) | 891,537 |
| 21 Apr 2004 | CNY | 4.7208 | 4.8917 | 4.6958 | 4.7958 | 4.7958 | +0.037 (+0.79%) | 1,130,719 |
| 20 Apr 2004 | CNY | 4.5708 | 4.85 | 4.5708 | 4.7583 | 4.7583 | +0.096 (+2.05%) | 1,814,265 |
| 19 Apr 2004 | CNY | 4.8958 | 4.8958 | 4.6208 | 4.6625 | 4.6625 | -0.237 (-4.85%) | 2,070,074 |
| 16 Apr 2004 | CNY | 4.7292 | 4.9167 | 4.6667 | 4.9 | 4.9 | +0.154 (+3.25%) | 2,192,512 |
| 15 Apr 2004 | CNY | 4.95 | 5.0792 | 4.5917 | 4.7458 | 4.7458 | -0.329 (-6.49%) | 3,709,315 |
| 14 Apr 2004 | CNY | 5.3333 | 5.3333 | 5.0333 | 5.075 | 5.075 | -0.271 (-5.07%) | 3,460,384 |
| 13 Apr 2004 | CNY | 5.625 | 5.7042 | 5.2625 | 5.3458 | 5.3458 | -0.312 (-5.52%) | 4,571,424 |
| 12 Apr 2004 | CNY | 5.6708 | 5.7875 | 5.625 | 5.6583 | 5.6583 | 0.0 (0.0%) | 2,658,969 |
| 9 Apr 2004 | CNY | 5.875 | 6.025 | 5.6292 | 5.6583 | 5.6583 | -0.263 (-4.43%) | 4,703,719 |
| 8 Apr 2004 | CNY | 5.6083 | 5.95 | 5.5667 | 5.9208 | 5.9208 | +0.312 (+5.57%) | 5,253,249 |
| 7 Apr 2004 | CNY | 5.8125 | 5.8292 | 5.575 | 5.6083 | 5.6083 | -0.183 (-3.17%) | 3,810,110 |
| 6 Apr 2004 | CNY | 5.7833 | 5.9792 | 5.6667 | 5.7917 | 5.7917 | -0.025 (-0.43%) | 5,720,421 |
| 5 Apr 2004 | CNY | 5.3333 | 5.9042 | 5.2167 | 5.8167 | 5.8167 | +0.45 (+8.39%) | 8,385,170 |
| 2 Apr 2004 | CNY | 5.2208 | 5.4 | 5.125 | 5.3667 | 5.3667 | +0.142 (+2.71%) | 4,382,217 |
| 1 Apr 2004 | CNY | 5.0208 | 5.4167 | 5.0208 | 5.225 | 5.225 | -0.354 (-6.35%) | 7,115,565 |
| 31 Mar 2004 | CNY | 5.4833 | 5.6958 | 5.4833 | 5.5792 | 5.5792 | +0.121 (+2.21%) | 6,361,101 |
| 30 Mar 2004 | CNY | 5.1542 | 5.5542 | 5.1375 | 5.4583 | 5.4583 | +0.308 (+5.99%) | 7,997,016 |
| 29 Mar 2004 | CNY | 5.1167 | 5.25 | 5.0708 | 5.15 | 5.15 | +0.071 (+1.39%) | 3,028,370 |
| 26 Mar 2004 | CNY | 4.9917 | 5.1208 | 4.925 | 5.0792 | 5.0792 | +0.117 (+2.35%) | 2,145,002 |
| 25 Mar 2004 | CNY | 4.9708 | 5.0208 | 4.9167 | 4.9625 | 4.9625 | -0.008 (-0.17%) | 713,073 |
| 24 Mar 2004 | CNY | 5.1 | 5.1042 | 4.95 | 4.9708 | 4.9708 | -0.129 (-2.53%) | 1,206,986 |
| 23 Mar 2004 | CNY | 4.975 | 5.125 | 4.9375 | 5.1 | 5.1 | +0.129 (+2.60%) | 1,581,014 |
| 22 Mar 2004 | CNY | 4.9167 | 5.0417 | 4.8958 | 4.9708 | 4.9708 | +0.021 (+0.42%) | 850,149 |
| 19 Mar 2004 | CNY | 4.7917 | 4.9792 | 4.7917 | 4.95 | 4.95 | +0.054 (+1.11%) | 867,420 |
| 18 Mar 2004 | CNY | 5.0958 | 5.1042 | 4.8875 | 4.8958 | 4.8958 | -0.2 (-3.92%) | 1,722,451 |
| 17 Mar 2004 | CNY | 5.1792 | 5.1833 | 5.0417 | 5.0958 | 5.0958 | -0.096 (-1.85%) | 1,844,114 |
