| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 3.5818 | 3.5818 | 3.2917 | 3.3627 | 3.3627 | -0.237 (-6.58%) | 1,956,087 |
| 20 Apr 2004 | CNY | 3.6824 | 3.6824 | 3.5581 | 3.5995 | 3.5995 | -0.089 (-2.41%) | 1,178,828 |
| 19 Apr 2004 | CNY | 3.7594 | 3.783 | 3.6765 | 3.6883 | 3.6883 | -0.042 (-1.11%) | 591,698 |
| 16 Apr 2004 | CNY | 3.6706 | 3.7594 | 3.5522 | 3.7298 | 3.7298 | +0.006 (+0.16%) | 1,388,890 |
| 15 Apr 2004 | CNY | 3.8482 | 3.8541 | 3.6824 | 3.7238 | 3.7238 | -0.13 (-3.38%) | 961,605 |
| 14 Apr 2004 | CNY | 3.9251 | 3.937 | 3.8363 | 3.8541 | 3.8541 | -0.077 (-1.96%) | 802,597 |
| 13 Apr 2004 | CNY | 3.9251 | 4.008 | 3.9074 | 3.931 | 3.931 | -0.012 (-0.30%) | 629,418 |
| 12 Apr 2004 | CNY | 3.8718 | 3.9547 | 3.8482 | 3.9429 | 3.9429 | +0.053 (+1.37%) | 738,577 |
| 9 Apr 2004 | CNY | 3.9784 | 4.0021 | 3.8837 | 3.8896 | 3.8896 | -0.083 (-2.09%) | 1,083,350 |
| 8 Apr 2004 | CNY | 3.937 | 3.9962 | 3.937 | 3.9725 | 3.9725 | -0.012 (-0.30%) | 871,199 |
| 7 Apr 2004 | CNY | 4.0435 | 4.0435 | 3.9666 | 3.9843 | 3.9843 | -0.059 (-1.46%) | 1,356,248 |
| 6 Apr 2004 | CNY | 4.0672 | 4.1027 | 4.0258 | 4.0435 | 4.0435 | -0.024 (-0.58%) | 1,097,081 |
| 5 Apr 2004 | CNY | 4.0495 | 4.1087 | 4.0258 | 4.0672 | 4.0672 | +0.03 (+0.73%) | 977,164 |
| 2 Apr 2004 | CNY | 4.0376 | 4.0554 | 3.9902 | 4.0376 | 4.0376 | +0.03 (+0.74%) | 1,283,383 |
| 1 Apr 2004 | CNY | 3.937 | 4.0495 | 3.937 | 4.008 | 4.008 | +0.018 (+0.45%) | 1,012,828 |
| 31 Mar 2004 | CNY | 3.9074 | 4.0139 | 3.9074 | 3.9902 | 3.9902 | +0.089 (+2.28%) | 1,107,713 |
| 30 Mar 2004 | CNY | 3.9251 | 3.9251 | 3.8422 | 3.9014 | 3.9014 | -0.03 (-0.75%) | 1,423,825 |
| 29 Mar 2004 | CNY | 3.86 | 4.0258 | 3.86 | 3.931 | 3.931 | -0.071 (-1.78%) | 1,138,976 |
| 26 Mar 2004 | CNY | 4.0435 | 4.0435 | 3.9429 | 4.0021 | 4.0021 | -0.053 (-1.31%) | 1,853,381 |
| 25 Mar 2004 | CNY | 4.1442 | 4.1915 | 4.0495 | 4.0554 | 4.0554 | -0.106 (-2.56%) | 1,539,776 |
| 24 Mar 2004 | CNY | 4.1442 | 4.2152 | 4.1323 | 4.1619 | 4.1619 | -0.018 (-0.43%) | 1,255,147 |
| 23 Mar 2004 | CNY | 4.2034 | 4.2211 | 4.0968 | 4.1797 | 4.1797 | -0.024 (-0.56%) | 1,326,403 |
| 22 Mar 2004 | CNY | 4.1856 | 4.233 | 4.1383 | 4.2034 | 4.2034 | +0.018 (+0.43%) | 1,405,964 |
| 19 Mar 2004 | CNY | 4.1027 | 4.2034 | 4.0435 | 4.1856 | 4.1856 | +0.083 (+2.02%) | 1,831,381 |
| 18 Mar 2004 | CNY | 4.2448 | 4.3218 | 4.0968 | 4.1027 | 4.1027 | -0.136 (-3.21%) | 3,076,056 |
| 17 Mar 2004 | CNY | 4.2685 | 4.3691 | 4.1738 | 4.2389 | 4.2389 | -0.041 (-0.97%) | 5,400,684 |
| 16 Mar 2004 | CNY | 3.931 | 4.2803 | 3.931 | 4.2803 | 4.2803 | +0.391 (+10.04%) | 11,070,507 |
| 15 Mar 2004 | CNY | 3.7949 | 3.8896 | 3.7712 | 3.8896 | 3.8896 | +0.13 (+3.46%) | 2,950,605 |
| 12 Mar 2004 | CNY | 3.8304 | 3.8482 | 3.7238 | 3.7594 | 3.7594 | -0.071 (-1.85%) | 1,248,692 |
| 11 Mar 2004 | CNY | 3.7771 | 3.8778 | 3.7594 | 3.8304 | 3.8304 | +0.041 (+1.09%) | 2,604,511 |
