| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 6.4744 | 6.6026 | 6.2863 | 6.359 | 6.359 | -0.051 (-0.80%) | 9,615,062 |
| 20 Apr 2004 | CNY | 6.1111 | 6.5 | 5.9829 | 6.4103 | 6.4103 | +0.303 (+4.97%) | 11,151,960 |
| 19 Apr 2004 | CNY | 6.406 | 6.5684 | 6.1026 | 6.1068 | 6.1068 | -0.286 (-4.48%) | 9,222,805 |
| 16 Apr 2004 | CNY | 6.4017 | 6.453 | 6.2009 | 6.3932 | 6.3932 | +0.077 (+1.22%) | 11,836,218 |
| 15 Apr 2004 | CNY | 6.0684 | 6.5385 | 6.0684 | 6.3162 | 6.3162 | +0.248 (+4.08%) | 19,218,546 |
| 14 Apr 2004 | CNY | 6.1966 | 6.2436 | 5.9487 | 6.0684 | 6.0684 | -0.201 (-3.20%) | 10,990,011 |
| 13 Apr 2004 | CNY | 5.7821 | 6.3162 | 5.7821 | 6.2692 | 6.2692 | +0.513 (+8.91%) | 28,796,171 |
| 12 Apr 2004 | CNY | 5.6325 | 5.8034 | 5.5769 | 5.7564 | 5.7564 | +0.115 (+2.05%) | 7,137,788 |
| 9 Apr 2004 | CNY | 5.5214 | 5.8974 | 5.5214 | 5.641 | 5.641 | +0.132 (+2.40%) | 14,722,276 |
| 8 Apr 2004 | CNY | 5.4402 | 5.547 | 5.4231 | 5.5086 | 5.5086 | +0.06 (+1.10%) | 2,775,225 |
| 7 Apr 2004 | CNY | 5.6197 | 5.6197 | 5.4444 | 5.4487 | 5.4487 | -0.162 (-2.89%) | 3,975,440 |
| 6 Apr 2004 | CNY | 5.641 | 5.6752 | 5.5983 | 5.6111 | 5.6111 | +0.013 (+0.23%) | 2,703,130 |
| 5 Apr 2004 | CNY | 5.5427 | 5.5983 | 5.5043 | 5.5983 | 5.5983 | +0.056 (+1.00%) | 2,635,504 |
| 2 Apr 2004 | CNY | 5.5598 | 5.5983 | 5.4786 | 5.5427 | 5.5427 | +0.004 (+0.08%) | 2,217,210 |
| 1 Apr 2004 | CNY | 5.6325 | 5.641 | 5.5043 | 5.5385 | 5.5385 | -0.064 (-1.14%) | 2,153,457 |
| 31 Mar 2004 | CNY | 5.4145 | 5.6539 | 5.3846 | 5.6026 | 5.6026 | +0.188 (+3.47%) | 5,183,181 |
| 30 Mar 2004 | CNY | 5.3205 | 5.4188 | 5.3034 | 5.4145 | 5.4145 | +0.068 (+1.28%) | 1,838,102 |
| 29 Mar 2004 | CNY | 5.3761 | 5.4957 | 5.3376 | 5.3462 | 5.3462 | -0.026 (-0.48%) | 3,079,196 |
| 26 Mar 2004 | CNY | 5.2521 | 5.4274 | 5.1966 | 5.3718 | 5.3718 | +0.141 (+2.70%) | 3,169,796 |
| 25 Mar 2004 | CNY | 5.2265 | 5.2992 | 5.1795 | 5.2308 | 5.2308 | +0.004 (+0.08%) | 1,015,922 |
| 24 Mar 2004 | CNY | 5.2564 | 5.3633 | 5.218 | 5.2265 | 5.2265 | -0.056 (-1.05%) | 1,398,112 |
| 23 Mar 2004 | CNY | 5.2564 | 5.3077 | 5.2137 | 5.2821 | 5.2821 | -0.026 (-0.48%) | 1,335,700 |
| 22 Mar 2004 | CNY | 5.2735 | 5.3846 | 5.2222 | 5.3077 | 5.3077 | +0.03 (+0.57%) | 1,449,564 |
| 19 Mar 2004 | CNY | 5.1923 | 5.2778 | 5.1496 | 5.2778 | 5.2778 | +0.086 (+1.65%) | 1,446,405 |
| 18 Mar 2004 | CNY | 5.2949 | 5.4103 | 5.1709 | 5.1923 | 5.1923 | -0.103 (-1.94%) | 2,726,144 |
| 17 Mar 2004 | CNY | 5.2479 | 5.3333 | 5.1539 | 5.2949 | 5.2949 | +0.056 (+1.06%) | 2,158,540 |
| 16 Mar 2004 | CNY | 5.2778 | 5.2992 | 5.2094 | 5.2393 | 5.2393 | -0.021 (-0.41%) | 2,076,375 |
| 15 Mar 2004 | CNY | 5.1026 | 5.3419 | 5.0983 | 5.2607 | 5.2607 | +0.179 (+3.53%) | 3,184,087 |
| 12 Mar 2004 | CNY | 5.0427 | 5.1624 | 5.0427 | 5.0812 | 5.0812 | +0.038 (+0.76%) | 2,230,151 |
| 11 Mar 2004 | CNY | 5.0342 | 5.1496 | 5 | 5.0427 | 5.0427 | +0.009 (+0.17%) | 2,447,876 |
