| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2004 | CNY | 6.1441 | 6.1485 | 5.9897 | 6.003 | 6.003 | -0.141 (-2.30%) | 6,307,743 |
| 22 Apr 2004 | CNY | 6.0383 | 6.1838 | 6.0383 | 6.1441 | 6.1441 | +0.106 (+1.75%) | 5,702,318 |
| 21 Apr 2004 | CNY | 6.0427 | 6.1176 | 5.9677 | 6.0383 | 6.0383 | +0.009 (+0.15%) | 7,240,853 |
| 20 Apr 2004 | CNY | 6.175 | 6.2103 | 5.9986 | 6.0294 | 6.0294 | -0.159 (-2.57%) | 15,307,221 |
| 19 Apr 2004 | CNY | 6.3735 | 6.4176 | 6.1529 | 6.1882 | 6.1882 | -0.172 (-2.70%) | 16,547,824 |
| 16 Apr 2004 | CNY | 6.2853 | 6.3735 | 6.2147 | 6.3602 | 6.3602 | +0.097 (+1.55%) | 17,375,846 |
| 15 Apr 2004 | CNY | 6.3073 | 6.3602 | 6.2103 | 6.2632 | 6.2632 | -0.013 (-0.21%) | 8,164,821 |
| 14 Apr 2004 | CNY | 6.2853 | 6.3867 | 6.2015 | 6.2764 | 6.2764 | 0.0 (0.0%) | 10,853,121 |
| 13 Apr 2004 | CNY | 6.3294 | 6.4176 | 6.2235 | 6.2764 | 6.2764 | -0.053 (-0.84%) | 12,470,607 |
| 12 Apr 2004 | CNY | 6.2632 | 6.3955 | 6.2456 | 6.3294 | 6.3294 | +0.044 (+0.70%) | 11,716,246 |
| 9 Apr 2004 | CNY | 6.5014 | 6.5499 | 6.2632 | 6.2853 | 6.2853 | -0.194 (-2.99%) | 21,846,020 |
| 8 Apr 2004 | CNY | 6.5675 | 6.5896 | 6.4749 | 6.4793 | 6.4793 | -0.088 (-1.34%) | 17,779,176 |
| 7 Apr 2004 | CNY | 6.6072 | 6.669 | 6.519 | 6.5675 | 6.5675 | -0.022 (-0.34%) | 17,127,466 |
| 6 Apr 2004 | CNY | 6.5764 | 6.6205 | 6.4705 | 6.5896 | 6.5896 | -0.004 (-0.07%) | 19,656,417 |
| 5 Apr 2004 | CNY | 6.6425 | 6.7087 | 6.5543 | 6.594 | 6.594 | -0.04 (-0.60%) | 21,407,954 |
| 2 Apr 2004 | CNY | 6.6513 | 6.7131 | 6.6161 | 6.6337 | 6.6337 | -0.009 (-0.13%) | 23,295,665 |
| 1 Apr 2004 | CNY | 6.4573 | 6.6734 | 6.4396 | 6.6425 | 6.6425 | +0.185 (+2.87%) | 44,620,947 |
| 31 Mar 2004 | CNY | 6.4749 | 6.5367 | 6.4176 | 6.4573 | 6.4573 | -0.009 (-0.14%) | 32,021,268 |
| 30 Mar 2004 | CNY | 6.2853 | 6.4705 | 6.2808 | 6.4661 | 6.4661 | +0.19 (+3.02%) | 60,943,420 |
| 29 Mar 2004 | CNY | 6.2676 | 6.3514 | 6.2279 | 6.2764 | 6.2764 | +0.044 (+0.71%) | 22,797,771 |
| 26 Mar 2004 | CNY | 6.1397 | 6.2853 | 6.1309 | 6.2323 | 6.2323 | +0.101 (+1.65%) | 19,856,179 |
| 25 Mar 2004 | CNY | 6.1221 | 6.2235 | 6.0868 | 6.1309 | 6.1309 | -0.004 (-0.07%) | 20,941,078 |
| 24 Mar 2004 | CNY | 6.1309 | 6.175 | 6.0956 | 6.1353 | 6.1353 | -0.009 (-0.14%) | 8,693,200 |
| 23 Mar 2004 | CNY | 6.175 | 6.2015 | 6.0868 | 6.1441 | 6.1441 | -0.026 (-0.43%) | 9,999,855 |
| 22 Mar 2004 | CNY | 6.197 | 6.2544 | 6.1441 | 6.1706 | 6.1706 | -0.026 (-0.43%) | 9,633,925 |
| 19 Mar 2004 | CNY | 6.1309 | 6.197 | 6.0868 | 6.197 | 6.197 | +0.049 (+0.79%) | 10,976,500 |
| 18 Mar 2004 | CNY | 6.2985 | 6.3073 | 6.1309 | 6.1485 | 6.1485 | -0.146 (-2.31%) | 13,553,185 |
| 17 Mar 2004 | CNY | 6.325 | 6.3691 | 6.2632 | 6.2941 | 6.2941 | +0.04 (+0.63%) | 17,362,930 |
| 16 Mar 2004 | CNY | 6.3426 | 6.3735 | 6.2279 | 6.2544 | 6.2544 | +0.035 (+0.57%) | 27,115,741 |
| 15 Mar 2004 | CNY | 6.0868 | 6.2632 | 6.0868 | 6.2191 | 6.2191 | +0.15 (+2.47%) | 30,847,144 |
