| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | 0.0 (0.0%) | 0 |
| 5 May 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | 0.0 (0.0%) | 0 |
| 4 May 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | 0.0 (0.0%) | 0 |
| 3 May 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | CNY | 2.875 | 2.9167 | 2.8148 | 2.8657 | 2.8657 | +0.014 (+0.48%) | 2,734,992 |
| 29 Apr 2004 | CNY | 3.0185 | 3.0232 | 2.838 | 2.8519 | 2.8519 | -0.171 (-5.67%) | 4,531,397 |
| 28 Apr 2004 | CNY | 3.1019 | 3.1111 | 2.9722 | 3.0232 | 3.0232 | -0.092 (-2.97%) | 2,960,191 |
| 27 Apr 2004 | CNY | 3.1111 | 3.1574 | 3.088 | 3.1157 | 3.1157 | +0.005 (+0.15%) | 1,653,618 |
| 26 Apr 2004 | CNY | 3.1528 | 3.162 | 3.1019 | 3.1111 | 3.1111 | -0.065 (-2.04%) | 1,995,917 |
| 23 Apr 2004 | CNY | 3.2269 | 3.2593 | 3.1667 | 3.1759 | 3.1759 | -0.009 (-0.29%) | 5,336,925 |
| 22 Apr 2004 | CNY | 3.125 | 3.1852 | 3.0741 | 3.1852 | 3.1852 | +0.083 (+2.69%) | 2,200,063 |
| 21 Apr 2004 | CNY | 3.1482 | 3.1713 | 3.0787 | 3.1019 | 3.1019 | -0.042 (-1.32%) | 1,868,024 |
| 20 Apr 2004 | CNY | 3.1019 | 3.162 | 3.1019 | 3.1435 | 3.1435 | +0.046 (+1.49%) | 1,808,010 |
| 19 Apr 2004 | CNY | 3.1389 | 3.1806 | 3.0926 | 3.0972 | 3.0972 | -0.042 (-1.33%) | 1,977,912 |
| 16 Apr 2004 | CNY | 3.1574 | 3.2083 | 3.0741 | 3.1389 | 3.1389 | -0.018 (-0.59%) | 4,358,262 |
| 15 Apr 2004 | CNY | 3.2083 | 3.2593 | 3.1389 | 3.1574 | 3.1574 | -0.046 (-1.45%) | 3,256,046 |
| 14 Apr 2004 | CNY | 3.2778 | 3.3241 | 3.1713 | 3.2037 | 3.2037 | -0.093 (-2.81%) | 4,434,603 |
| 13 Apr 2004 | CNY | 3.3241 | 3.3657 | 3.287 | 3.2963 | 3.2963 | -0.023 (-0.70%) | 3,963,234 |
| 12 Apr 2004 | CNY | 3.2917 | 3.3611 | 3.2593 | 3.3194 | 3.3194 | -0.065 (-1.92%) | 4,639,241 |
| 9 Apr 2004 | CNY | 3.5 | 3.5278 | 3.3796 | 3.3843 | 3.3843 | -0.12 (-3.43%) | 5,869,404 |
| 8 Apr 2004 | CNY | 3.5972 | 3.6019 | 3.5 | 3.5046 | 3.5046 | -0.093 (-2.57%) | 4,017,170 |
| 7 Apr 2004 | CNY | 3.588 | 3.6065 | 3.5509 | 3.5972 | 3.5972 | +0.018 (+0.52%) | 5,351,749 |
| 6 Apr 2004 | CNY | 3.5 | 3.5833 | 3.4769 | 3.5787 | 3.5787 | +0.083 (+2.38%) | 5,260,911 |
| 5 Apr 2004 | CNY | 3.537 | 3.5417 | 3.4769 | 3.4954 | 3.4954 | -0.037 (-1.05%) | 4,308,992 |
| 2 Apr 2004 | CNY | 3.4769 | 3.5833 | 3.463 | 3.5324 | 3.5324 | +0.065 (+1.87%) | 4,689,861 |
| 1 Apr 2004 | CNY | 3.4722 | 3.4861 | 3.4306 | 3.4676 | 3.4676 | -0.005 (-0.13%) | 4,001,590 |
| 31 Mar 2004 | CNY | 3.463 | 3.4769 | 3.412 | 3.4722 | 3.4722 | +0.014 (+0.40%) | 3,364,266 |
| 30 Mar 2004 | CNY | 3.4259 | 3.4583 | 3.3889 | 3.4583 | 3.4583 | +0.037 (+1.08%) | 4,734,713 |
| 29 Mar 2004 | CNY | 3.5556 | 3.5556 | 3.4074 | 3.4213 | 3.4213 | -0.134 (-3.78%) | 6,541,305 |
| 26 Mar 2004 | CNY | 3.6482 | 3.6574 | 3.5417 | 3.5556 | 3.5556 | -0.093 (-2.54%) | 5,271,905 |
