| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 6.15 | 6.25 | 5.98 | 6.04 | 6.04 | -0.11 (-1.79%) | 1,865,091 |
| 20 Apr 2004 | CNY | 5.96 | 6.24 | 5.93 | 6.15 | 6.15 | +0.19 (+3.19%) | 2,122,619 |
| 19 Apr 2004 | CNY | 6.28 | 6.28 | 5.9 | 5.96 | 5.96 | -0.34 (-5.40%) | 3,318,255 |
| 16 Apr 2004 | CNY | 6.09 | 6.32 | 6.05 | 6.3 | 6.3 | +0.13 (+2.11%) | 3,235,359 |
| 15 Apr 2004 | CNY | 6.7 | 6.72 | 6.1 | 6.17 | 6.17 | -0.61 (-9.00%) | 7,017,750 |
| 14 Apr 2004 | CNY | 7.59 | 7.67 | 6.75 | 6.78 | 6.78 | -0.46 (-6.35%) | 17,438,533 |
| 13 Apr 2004 | CNY | 6.75 | 7.24 | 6.75 | 7.24 | 7.24 | +0.66 (+10.03%) | 5,191,101 |
| 12 Apr 2004 | CNY | 6.43 | 6.67 | 6.31 | 6.58 | 6.58 | +0.15 (+2.33%) | 2,165,984 |
| 9 Apr 2004 | CNY | 6.68 | 6.73 | 6.4 | 6.43 | 6.43 | -0.25 (-3.74%) | 2,655,373 |
| 8 Apr 2004 | CNY | 6.47 | 6.76 | 6.47 | 6.68 | 6.68 | +0.22 (+3.41%) | 5,159,367 |
| 7 Apr 2004 | CNY | 6.53 | 6.55 | 6.44 | 6.46 | 6.46 | -0.08 (-1.22%) | 1,453,543 |
| 6 Apr 2004 | CNY | 6.59 | 6.59 | 6.41 | 6.54 | 6.54 | -0.03 (-0.46%) | 1,572,721 |
| 5 Apr 2004 | CNY | 6.48 | 6.59 | 6.48 | 6.57 | 6.57 | +0.04 (+0.61%) | 1,763,323 |
| 2 Apr 2004 | CNY | 6.42 | 6.54 | 6.35 | 6.53 | 6.53 | +0.11 (+1.71%) | 2,067,285 |
| 1 Apr 2004 | CNY | 6.4 | 6.45 | 6.35 | 6.42 | 6.42 | +0.02 (+0.31%) | 1,299,473 |
| 31 Mar 2004 | CNY | 6.23 | 6.42 | 6.23 | 6.4 | 6.4 | +0.17 (+2.73%) | 1,008,182 |
| 30 Mar 2004 | CNY | 6.22 | 6.3 | 6.12 | 6.23 | 6.23 | -0.02 (-0.32%) | 1,457,890 |
| 29 Mar 2004 | CNY | 6.35 | 6.37 | 6.25 | 6.25 | 6.25 | -0.12 (-1.88%) | 1,092,514 |
| 26 Mar 2004 | CNY | 6.23 | 6.47 | 6.22 | 6.37 | 6.37 | -0.02 (-0.31%) | 862,427 |
| 25 Mar 2004 | CNY | 6.5 | 6.55 | 6.38 | 6.39 | 6.39 | -0.12 (-1.84%) | 1,192,419 |
| 24 Mar 2004 | CNY | 6.52 | 6.62 | 6.45 | 6.51 | 6.51 | -0.01 (-0.15%) | 1,783,755 |
| 23 Mar 2004 | CNY | 6.4 | 6.58 | 6.28 | 6.52 | 6.52 | +0.09 (+1.40%) | 1,782,011 |
| 22 Mar 2004 | CNY | 6.39 | 6.45 | 6.3 | 6.43 | 6.43 | +0.05 (+0.78%) | 1,295,301 |
| 19 Mar 2004 | CNY | 6.22 | 6.39 | 6.18 | 6.38 | 6.38 | +0.16 (+2.57%) | 1,291,381 |
| 18 Mar 2004 | CNY | 6.42 | 6.43 | 6.2 | 6.22 | 6.22 | -0.21 (-3.27%) | 1,255,283 |
| 17 Mar 2004 | CNY | 6.4 | 6.43 | 6.3 | 6.43 | 6.43 | +0.02 (+0.31%) | 1,103,544 |
| 16 Mar 2004 | CNY | 6.39 | 6.44 | 6.32 | 6.41 | 6.41 | +0.02 (+0.31%) | 1,127,925 |
| 15 Mar 2004 | CNY | 6.26 | 6.45 | 6.23 | 6.39 | 6.39 | +0.14 (+2.24%) | 1,617,433 |
| 12 Mar 2004 | CNY | 6.28 | 6.3 | 6.19 | 6.25 | 6.25 | -0.04 (-0.64%) | 1,148,493 |
| 11 Mar 2004 | CNY | 6.24 | 6.33 | 6.22 | 6.29 | 6.29 | +0.05 (+0.80%) | 1,281,829 |
