| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | CNY | 8 | 8.04 | 7.22 | 7.68 | 7.68 | -0.31 (-3.88%) | 1,895,362 |
| 15 Apr 2004 | CNY | 7.9 | 8.14 | 7.89 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,668,147 |
| 14 Apr 2004 | CNY | 8.01 | 8.03 | 7.8 | 7.88 | 7.88 | -0.13 (-1.62%) | 2,260,730 |
| 13 Apr 2004 | CNY | 7.78 | 8.06 | 7.73 | 8.01 | 8.01 | +0.21 (+2.69%) | 4,894,016 |
| 12 Apr 2004 | CNY | 7.71 | 7.87 | 7.69 | 7.8 | 7.8 | +0.04 (+0.52%) | 1,498,472 |
| 9 Apr 2004 | CNY | 7.9 | 7.9 | 7.68 | 7.76 | 7.76 | -0.15 (-1.90%) | 2,482,690 |
| 8 Apr 2004 | CNY | 7.77 | 7.96 | 7.72 | 7.91 | 7.91 | +0.14 (+1.80%) | 2,124,048 |
| 7 Apr 2004 | CNY | 7.8 | 7.84 | 7.66 | 7.77 | 7.77 | -0.11 (-1.40%) | 2,820,153 |
| 6 Apr 2004 | CNY | 7.95 | 7.99 | 7.78 | 7.88 | 7.88 | -0.06 (-0.76%) | 1,536,607 |
| 5 Apr 2004 | CNY | 7.83 | 7.98 | 7.82 | 7.94 | 7.94 | +0.14 (+1.79%) | 1,987,568 |
| 2 Apr 2004 | CNY | 7.8 | 7.92 | 7.75 | 7.8 | 7.8 | +0.01 (+0.13%) | 1,751,462 |
| 1 Apr 2004 | CNY | 7.72 | 7.8 | 7.7 | 7.79 | 7.79 | +0.08 (+1.04%) | 1,287,949 |
| 31 Mar 2004 | CNY | 7.75 | 7.76 | 7.67 | 7.71 | 7.71 | -0.02 (-0.26%) | 823,845 |
| 30 Mar 2004 | CNY | 7.68 | 7.77 | 7.65 | 7.73 | 7.73 | +0.05 (+0.65%) | 988,196 |
| 29 Mar 2004 | CNY | 7.6 | 7.73 | 7.59 | 7.68 | 7.68 | +0.1 (+1.32%) | 1,868,123 |
| 26 Mar 2004 | CNY | 7.5 | 7.65 | 7.47 | 7.58 | 7.58 | +0.06 (+0.80%) | 819,934 |
| 25 Mar 2004 | CNY | 7.55 | 7.59 | 7.47 | 7.52 | 7.52 | -0.05 (-0.66%) | 536,750 |
| 24 Mar 2004 | CNY | 7.63 | 7.69 | 7.51 | 7.57 | 7.57 | -0.08 (-1.05%) | 718,945 |
| 23 Mar 2004 | CNY | 7.67 | 7.68 | 7.55 | 7.65 | 7.65 | +0.02 (+0.26%) | 742,233 |
| 22 Mar 2004 | CNY | 7.52 | 7.66 | 7.46 | 7.63 | 7.63 | +0.15 (+2.01%) | 922,258 |
| 19 Mar 2004 | CNY | 7.38 | 7.49 | 7.36 | 7.48 | 7.48 | +0.06 (+0.81%) | 635,161 |
| 18 Mar 2004 | CNY | 7.55 | 7.59 | 7.41 | 7.42 | 7.42 | -0.13 (-1.72%) | 785,395 |
| 17 Mar 2004 | CNY | 7.58 | 7.6 | 7.47 | 7.55 | 7.55 | -0.01 (-0.13%) | 703,595 |
| 16 Mar 2004 | CNY | 7.54 | 7.6 | 7.52 | 7.56 | 7.56 | +0.02 (+0.27%) | 725,942 |
| 15 Mar 2004 | CNY | 7.38 | 7.57 | 7.38 | 7.54 | 7.54 | +0.15 (+2.03%) | 859,076 |
| 12 Mar 2004 | CNY | 7.51 | 7.52 | 7.36 | 7.39 | 7.39 | -0.09 (-1.20%) | 615,538 |
| 11 Mar 2004 | CNY | 7.45 | 7.5 | 7.37 | 7.48 | 7.48 | +0.06 (+0.81%) | 888,673 |
| 10 Mar 2004 | CNY | 7.33 | 7.43 | 7.28 | 7.42 | 7.42 | +0.11 (+1.50%) | 411,878 |
| 9 Mar 2004 | CNY | 7.33 | 7.44 | 7.3 | 7.31 | 7.31 | -0.02 (-0.27%) | 472,320 |
| 8 Mar 2004 | CNY | 7.54 | 7.54 | 7.32 | 7.33 | 7.33 | -0.22 (-2.91%) | 786,145 |
