| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 4.8075 | 4.9876 | 4.8075 | 4.9814 | 4.9814 | +0.186 (+3.89%) | 3,787,515 |
| 2 Apr 2004 | CNY | 4.7826 | 4.8075 | 4.7578 | 4.795 | 4.795 | +0.012 (+0.26%) | 765,614 |
| 1 Apr 2004 | CNY | 4.7578 | 4.8137 | 4.7578 | 4.7826 | 4.7826 | +0.025 (+0.52%) | 726,882 |
| 31 Mar 2004 | CNY | 4.6894 | 4.7764 | 4.6832 | 4.7578 | 4.7578 | +0.075 (+1.59%) | 1,093,718 |
| 29 Mar 2004 | CNY | 4.7516 | 4.764 | 4.677 | 4.6832 | 4.6832 | -0.081 (-1.70%) | 1,068,207 |
| 26 Mar 2004 | CNY | 4.795 | 4.8075 | 4.7267 | 4.764 | 4.764 | -0.031 (-0.65%) | 2,077,410 |
| 25 Mar 2004 | CNY | 4.8075 | 4.8261 | 4.7205 | 4.795 | 4.795 | -0.013 (-0.26%) | 3,249,690 |
| 24 Mar 2004 | CNY | 4.764 | 4.8323 | 4.7516 | 4.8075 | 4.8075 | +0.019 (+0.39%) | 2,865,239 |
| 23 Mar 2004 | CNY | 4.8075 | 4.8261 | 4.7516 | 4.7888 | 4.7888 | -0.012 (-0.26%) | 3,217,850 |
| 22 Mar 2004 | CNY | 4.7081 | 4.8323 | 4.7081 | 4.8012 | 4.8012 | +0.081 (+1.71%) | 3,725,443 |
| 19 Mar 2004 | CNY | 4.646 | 4.7453 | 4.6211 | 4.7205 | 4.7205 | +0.031 (+0.66%) | 3,198,198 |
| 18 Mar 2004 | CNY | 4.7267 | 4.7516 | 4.6335 | 4.6894 | 4.6894 | -0.087 (-1.82%) | 1,905,435 |
| 17 Mar 2004 | CNY | 4.7888 | 4.8012 | 4.6832 | 4.7764 | 4.7764 | -0.012 (-0.26%) | 2,047,776 |
| 16 Mar 2004 | CNY | 4.795 | 4.8137 | 4.7391 | 4.7888 | 4.7888 | -0.006 (-0.13%) | 902,501 |
| 15 Mar 2004 | CNY | 4.7329 | 4.8323 | 4.7205 | 4.795 | 4.795 | +0.062 (+1.31%) | 1,974,607 |
| 12 Mar 2004 | CNY | 4.8012 | 4.8385 | 4.7205 | 4.7329 | 4.7329 | -0.068 (-1.42%) | 2,485,819 |
| 11 Mar 2004 | CNY | 4.7826 | 4.8696 | 4.7205 | 4.8012 | 4.8012 | +0.012 (+0.26%) | 3,151,253 |
| 10 Mar 2004 | CNY | 4.6832 | 4.8137 | 4.6832 | 4.7888 | 4.7888 | +0.062 (+1.31%) | 1,911,553 |
| 9 Mar 2004 | CNY | 4.7081 | 4.7702 | 4.6646 | 4.7267 | 4.7267 | 0.0 (0.0%) | 499,710 |
| 8 Mar 2004 | CNY | 4.8758 | 4.882 | 4.677 | 4.7267 | 4.7267 | -0.18 (-3.67%) | 2,535,057 |
| 5 Mar 2004 | CNY | 4.9752 | 4.9938 | 4.8199 | 4.9068 | 4.9068 | -0.043 (-0.88%) | 3,315,070 |
| 4 Mar 2004 | CNY | 4.9068 | 5 | 4.9068 | 4.9503 | 4.9503 | +0.025 (+0.50%) | 5,086,196 |
| 3 Mar 2004 | CNY | 4.8758 | 4.9938 | 4.8199 | 4.9255 | 4.9255 | +0.025 (+0.51%) | 3,716,363 |
| 2 Mar 2004 | CNY | 4.8447 | 4.9193 | 4.8323 | 4.9006 | 4.9006 | +0.025 (+0.51%) | 1,758,683 |
| 1 Mar 2004 | CNY | 4.7826 | 4.8758 | 4.7702 | 4.8758 | 4.8758 | +0.062 (+1.29%) | 1,771,344 |
| 27 Feb 2004 | CNY | 4.8696 | 4.8944 | 4.7329 | 4.8137 | 4.8137 | +0.043 (+0.91%) | 1,382,829 |
| 26 Feb 2004 | CNY | 4.6646 | 4.8323 | 4.6646 | 4.7702 | 4.7702 | +0.019 (+0.39%) | 1,821,476 |
| 25 Feb 2004 | CNY | 4.9689 | 4.9814 | 4.7329 | 4.7516 | 4.7516 | -0.205 (-4.13%) | 1,463,546 |
| 24 Feb 2004 | CNY | 4.9876 | 5.0497 | 4.8447 | 4.9565 | 4.9565 | -0.068 (-1.36%) | 1,161,107 |
| 23 Feb 2004 | CNY | 5.1739 | 5.1988 | 4.9938 | 5.0248 | 5.0248 | -0.149 (-2.88%) | 1,565,122 |
