| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | CNY | 3.018 | 3.0346 | 2.9185 | 2.9461 | 2.9461 | -0.072 (-2.38%) | 6,838,464 |
| 13 Apr 2004 | CNY | 3.0346 | 3.1064 | 2.9738 | 3.018 | 3.018 | -0.022 (-0.73%) | 8,904,620 |
| 12 Apr 2004 | CNY | 3.0456 | 3.0843 | 2.9959 | 3.0401 | 3.0401 | -0.033 (-1.08%) | 7,121,816 |
| 9 Apr 2004 | CNY | 3.2059 | 3.2225 | 3.0401 | 3.0733 | 3.0733 | -0.127 (-3.97%) | 11,516,814 |
| 8 Apr 2004 | CNY | 3.1894 | 3.228 | 3.1562 | 3.2004 | 3.2004 | +0.011 (+0.34%) | 8,133,644 |
| 7 Apr 2004 | CNY | 3.1949 | 3.2502 | 3.1562 | 3.1894 | 3.1894 | +0.011 (+0.35%) | 9,488,136 |
| 6 Apr 2004 | CNY | 3.123 | 3.2833 | 3.1009 | 3.1783 | 3.1783 | +0.039 (+1.23%) | 21,722,700 |
| 5 Apr 2004 | CNY | 3.0125 | 3.1396 | 2.9904 | 3.1396 | 3.1396 | +0.133 (+4.41%) | 13,606,554 |
| 2 Apr 2004 | CNY | 3.0401 | 3.0512 | 2.9848 | 3.0069 | 3.0069 | -0.033 (-1.09%) | 8,000,668 |
| 1 Apr 2004 | CNY | 3.0069 | 3.0567 | 2.9738 | 3.0401 | 3.0401 | +0.033 (+1.10%) | 9,908,558 |
| 31 Mar 2004 | CNY | 3.0125 | 3.0401 | 2.9848 | 3.0069 | 3.0069 | -0.006 (-0.19%) | 11,909,652 |
| 30 Mar 2004 | CNY | 3.0678 | 3.0954 | 2.9738 | 3.0125 | 3.0125 | -0.05 (-1.62%) | 12,475,948 |
| 29 Mar 2004 | CNY | 3.0291 | 3.1175 | 3.0291 | 3.0622 | 3.0622 | +0.088 (+2.97%) | 23,390,725 |
| 26 Mar 2004 | CNY | 3.0069 | 3.0235 | 2.9461 | 2.9738 | 2.9738 | -0.033 (-1.10%) | 9,361,789 |
| 25 Mar 2004 | CNY | 3.0014 | 3.0622 | 2.9848 | 3.0069 | 3.0069 | +0.022 (+0.74%) | 11,163,374 |
| 24 Mar 2004 | CNY | 3.0125 | 3.0567 | 2.9793 | 2.9848 | 2.9848 | -0.044 (-1.46%) | 11,997,115 |
| 23 Mar 2004 | CNY | 3.0125 | 3.0512 | 2.9406 | 3.0291 | 3.0291 | +0.039 (+1.29%) | 12,297,406 |
| 22 Mar 2004 | CNY | 2.9848 | 3.018 | 2.9406 | 2.9904 | 2.9904 | +0.006 (+0.19%) | 13,046,053 |
| 19 Mar 2004 | CNY | 2.8301 | 3.0291 | 2.819 | 2.9848 | 2.9848 | +0.149 (+5.26%) | 25,397,830 |
| 18 Mar 2004 | CNY | 2.8632 | 2.8853 | 2.8301 | 2.8356 | 2.8356 | -0.028 (-0.96%) | 12,984,564 |
| 17 Mar 2004 | CNY | 2.7748 | 2.8743 | 2.7693 | 2.8632 | 2.8632 | +0.088 (+3.19%) | 11,959,754 |
| 16 Mar 2004 | CNY | 2.7748 | 2.7914 | 2.7416 | 2.7748 | 2.7748 | 0.0 (0.0%) | 4,172,803 |
| 15 Mar 2004 | CNY | 2.7085 | 2.7859 | 2.7085 | 2.7748 | 2.7748 | +0.061 (+2.24%) | 4,648,051 |
| 12 Mar 2004 | CNY | 2.714 | 2.7361 | 2.6808 | 2.714 | 2.714 | +0.005 (+0.20%) | 2,602,822 |
| 11 Mar 2004 | CNY | 2.6974 | 2.7527 | 2.6532 | 2.7085 | 2.7085 | +0.022 (+0.82%) | 5,102,915 |
| 10 Mar 2004 | CNY | 2.62 | 2.6864 | 2.6145 | 2.6864 | 2.6864 | +0.055 (+2.10%) | 3,183,471 |
| 9 Mar 2004 | CNY | 2.6698 | 2.7029 | 2.6256 | 2.6311 | 2.6311 | -0.039 (-1.45%) | 3,296,435 |
| 8 Mar 2004 | CNY | 2.7527 | 2.7748 | 2.6642 | 2.6698 | 2.6698 | -0.083 (-3.01%) | 4,319,541 |
| 5 Mar 2004 | CNY | 2.7914 | 2.8135 | 2.7472 | 2.7527 | 2.7527 | -0.05 (-1.77%) | 4,045,157 |
| 4 Mar 2004 | CNY | 2.7693 | 2.8301 | 2.7361 | 2.8024 | 2.8024 | +0.011 (+0.39%) | 6,947,046 |
