| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2004 | CNY | 4.58 | 4.62 | 4.3 | 4.49 | 4.49 | -0.13 (-2.81%) | 13,958,364 |
| 30 Apr 2004 | CNY | 4.56 | 4.69 | 4.44 | 4.62 | 4.62 | +0.08 (+1.76%) | 16,683,425 |
| 29 Apr 2004 | CNY | 4.51 | 4.65 | 4.46 | 4.54 | 4.54 | -0.03 (-0.66%) | 14,918,548 |
| 28 Apr 2004 | CNY | 4.59 | 4.67 | 4.03 | 4.57 | 4.57 | +0.2 (+4.58%) | 21,177,190 |
| 27 Apr 2004 | CNY | 4.77 | 4.79 | 4.31 | 4.37 | 4.37 | -0.4 (-8.39%) | 25,486,805 |
| 26 Apr 2004 | CNY | 4.62 | 4.88 | 4.61 | 4.77 | 4.77 | +0.03 (+0.63%) | 25,719,456 |
| 23 Apr 2004 | CNY | 4.7 | 5.03 | 4.7 | 4.74 | 4.74 | -0.48 (-9.20%) | 68,856,602 |
| 22 Apr 2004 | CNY | 5.22 | 5.39 | 5.22 | 5.22 | 5.22 | -0.58 (-10.00%) | 28,193,940 |
| 21 Apr 2004 | CNY | 5.24 | 6.29 | 5.24 | 5.8 | 5.8 | -0.02 (-0.34%) | 155,854,287 |
| 20 Apr 2004 | CNY | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.65 (-10.05%) | 49,474,300 |
| 19 Apr 2004 | CNY | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.72 (-10.01%) | 673,700 |
| 16 Apr 2004 | CNY | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.8 (-10.01%) | 207,400 |
| 15 Apr 2004 | CNY | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.89 (-10.02%) | 267,500 |
| 14 Apr 2004 | CNY | 9.7 | 9.75 | 8.88 | 8.88 | 8.88 | -0.99 (-10.03%) | 2,931,100 |
| 13 Apr 2004 | CNY | 10.71 | 10.73 | 9.69 | 9.87 | 9.87 | -0.89 (-8.27%) | 3,349,080 |
| 12 Apr 2004 | CNY | 11.1 | 11.1 | 10.59 | 10.76 | 10.76 | -0.42 (-3.76%) | 1,736,860 |
| 9 Apr 2004 | CNY | 11.49 | 11.49 | 10.98 | 11.18 | 11.18 | -0.33 (-2.87%) | 1,946,030 |
| 8 Apr 2004 | CNY | 11.76 | 11.76 | 11.34 | 11.51 | 11.51 | -0.33 (-2.79%) | 1,165,420 |
| 7 Apr 2004 | CNY | 11.88 | 11.94 | 11.2 | 11.84 | 11.84 | -0.1 (-0.84%) | 1,045,638 |
| 6 Apr 2004 | CNY | 11.88 | 12.11 | 11.73 | 11.94 | 11.94 | -0.05 (-0.42%) | 1,380,390 |
| 5 Apr 2004 | CNY | 12.12 | 12.12 | 11.73 | 11.99 | 11.99 | -0.42 (-3.38%) | 1,005,166 |
| 2 Apr 2004 | CNY | 12.09 | 12.7 | 11.48 | 12.41 | 12.41 | +0.23 (+1.89%) | 2,591,949 |
| 1 Apr 2004 | CNY | 12.67 | 12.74 | 12 | 12.18 | 12.18 | -0.52 (-4.09%) | 1,394,490 |
| 31 Mar 2004 | CNY | 12.59 | 13.02 | 12.5 | 12.7 | 12.7 | +0.09 (+0.71%) | 1,997,661 |
| 30 Mar 2004 | CNY | 12.83 | 12.84 | 12.24 | 12.61 | 12.61 | -0.21 (-1.64%) | 1,734,896 |
| 29 Mar 2004 | CNY | 12.81 | 13.2 | 12.65 | 12.82 | 12.82 | +0.02 (+0.16%) | 1,582,853 |
| 26 Mar 2004 | CNY | 12.89 | 12.97 | 12.7 | 12.8 | 12.8 | -0.13 (-1.01%) | 1,132,244 |
| 25 Mar 2004 | CNY | 13.05 | 13.18 | 12.79 | 12.93 | 12.93 | -0.17 (-1.30%) | 1,233,400 |
| 24 Mar 2004 | CNY | 13.36 | 13.36 | 12.85 | 13.1 | 13.1 | -0.3 (-2.24%) | 1,673,297 |
| 23 Mar 2004 | CNY | 13.39 | 13.41 | 13.06 | 13.4 | 13.4 | -0.04 (-0.30%) | 1,313,849 |
