| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 4.1818 | 4.197 | 4.0076 | 4.1061 | 4.1061 | -0.076 (-1.81%) | 762,787 |
| 13 May 2004 | CNY | 4.2424 | 4.2803 | 4.1515 | 4.1818 | 4.1818 | +0.03 (+0.73%) | 1,455,802 |
| 11 May 2004 | CNY | 4.0455 | 4.1515 | 4.0152 | 4.1515 | 4.1515 | +0.129 (+3.20%) | 1,074,889 |
| 10 May 2004 | CNY | 4.0152 | 4.0682 | 3.9621 | 4.0227 | 4.0227 | +0.015 (+0.38%) | 545,571 |
| 30 Apr 2004 | CNY | 3.9546 | 4.0152 | 3.9318 | 4.0076 | 4.0076 | +0.053 (+1.34%) | 527,196 |
| 29 Apr 2004 | CNY | 3.9924 | 4.0303 | 3.947 | 3.9546 | 3.9546 | -0.053 (-1.32%) | 471,566 |
| 28 Apr 2004 | CNY | 3.9318 | 4.0379 | 3.9015 | 4.0076 | 4.0076 | +0.076 (+1.93%) | 565,399 |
| 27 Apr 2004 | CNY | 4.0152 | 4.053 | 3.9167 | 3.9318 | 3.9318 | -0.076 (-1.89%) | 719,935 |
| 26 Apr 2004 | CNY | 4.0227 | 4.0909 | 3.9621 | 4.0076 | 4.0076 | -0.045 (-1.12%) | 502,050 |
| 23 Apr 2004 | CNY | 4.1364 | 4.1439 | 4.0303 | 4.053 | 4.053 | -0.083 (-2.02%) | 605,708 |
| 22 Apr 2004 | CNY | 4.0909 | 4.1515 | 4.0606 | 4.1364 | 4.1364 | +0.068 (+1.68%) | 477,708 |
| 21 Apr 2004 | CNY | 4.1515 | 4.1591 | 4.0379 | 4.0682 | 4.0682 | -0.061 (-1.47%) | 723,888 |
| 20 Apr 2004 | CNY | 3.947 | 4.1591 | 3.9394 | 4.1288 | 4.1288 | +0.182 (+4.61%) | 1,692,555 |
| 19 Apr 2004 | CNY | 4.0985 | 4.1136 | 3.9394 | 3.947 | 3.947 | -0.151 (-3.70%) | 1,373,724 |
| 16 Apr 2004 | CNY | 4.2424 | 4.2955 | 3.8864 | 4.0985 | 4.0985 | -0.129 (-3.05%) | 1,422,175 |
| 15 Apr 2004 | CNY | 4.2803 | 4.3258 | 4.2121 | 4.2273 | 4.2273 | -0.038 (-0.89%) | 918,759 |
| 14 Apr 2004 | CNY | 4.3712 | 4.3939 | 4.2046 | 4.2652 | 4.2652 | -0.091 (-2.09%) | 1,286,134 |
| 13 Apr 2004 | CNY | 4.3561 | 4.4167 | 4.3258 | 4.3561 | 4.3561 | -0.015 (-0.35%) | 1,029,468 |
| 12 Apr 2004 | CNY | 4.3409 | 4.4015 | 4.2955 | 4.3712 | 4.3712 | +0.015 (+0.35%) | 1,069,180 |
| 9 Apr 2004 | CNY | 4.4924 | 4.5227 | 4.3409 | 4.3561 | 4.3561 | -0.151 (-3.36%) | 2,080,188 |
| 8 Apr 2004 | CNY | 4.6212 | 4.6288 | 4.4697 | 4.5076 | 4.5076 | -0.099 (-2.14%) | 1,952,148 |
| 7 Apr 2004 | CNY | 4.5909 | 4.6667 | 4.553 | 4.6061 | 4.6061 | +0.015 (+0.33%) | 2,786,710 |
| 6 Apr 2004 | CNY | 4.4621 | 4.6136 | 4.4091 | 4.5909 | 4.5909 | +0.129 (+2.89%) | 3,116,158 |
| 5 Apr 2004 | CNY | 4.5076 | 4.5303 | 4.3864 | 4.4621 | 4.4621 | -0.045 (-1.01%) | 2,593,335 |
| 2 Apr 2004 | CNY | 4.4697 | 4.553 | 4.4318 | 4.5076 | 4.5076 | +0.038 (+0.85%) | 2,508,390 |
| 1 Apr 2004 | CNY | 4.4697 | 4.4924 | 4.3561 | 4.4697 | 4.4697 | +0.015 (+0.34%) | 3,234,384 |
| 31 Mar 2004 | CNY | 4.4318 | 4.5379 | 4.4091 | 4.4546 | 4.4546 | +0.023 (+0.51%) | 2,299,515 |
| 30 Mar 2004 | CNY | 4.5227 | 4.5833 | 4.4167 | 4.4318 | 4.4318 | -0.129 (-2.82%) | 2,463,625 |
| 29 Mar 2004 | CNY | 4.5227 | 4.6061 | 4.4091 | 4.5606 | 4.5606 | +0.038 (+0.84%) | 3,065,537 |
| 26 Mar 2004 | CNY | 4.6288 | 4.6364 | 4.4697 | 4.5227 | 4.5227 | -0.106 (-2.29%) | 3,758,272 |
