| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | CNY | 2.7126 | 2.8266 | 2.7086 | 2.8148 | 2.8148 | +0.122 (+4.53%) | 4,905,254 |
| 11 May 2004 | CNY | 2.6339 | 2.6929 | 2.6143 | 2.6929 | 2.6929 | +0.059 (+2.24%) | 1,195,771 |
| 10 May 2004 | CNY | 2.6418 | 2.6536 | 2.5946 | 2.6339 | 2.6339 | -0.008 (-0.30%) | 1,409,908 |
| 30 Apr 2004 | CNY | 2.5946 | 2.6733 | 2.5946 | 2.6418 | 2.6418 | +0.043 (+1.66%) | 3,071,466 |
| 29 Apr 2004 | CNY | 2.5553 | 2.6497 | 2.5553 | 2.5986 | 2.5986 | +0.039 (+1.54%) | 4,416,691 |
| 28 Apr 2004 | CNY | 2.5003 | 2.5828 | 2.4767 | 2.5593 | 2.5593 | +0.039 (+1.56%) | 3,851,086 |
| 27 Apr 2004 | CNY | 2.6654 | 2.6654 | 2.4885 | 2.5199 | 2.5199 | -0.189 (-6.97%) | 5,462,114 |
| 26 Apr 2004 | CNY | 2.7991 | 2.8109 | 2.6811 | 2.7086 | 2.7086 | -0.075 (-2.68%) | 2,999,278 |
| 23 Apr 2004 | CNY | 2.7558 | 2.8226 | 2.7558 | 2.7833 | 2.7833 | -0.032 (-1.12%) | 2,069,399 |
| 22 Apr 2004 | CNY | 2.7991 | 2.8187 | 2.7715 | 2.8148 | 2.8148 | +0.02 (+0.70%) | 2,432,636 |
| 21 Apr 2004 | CNY | 2.7558 | 2.8384 | 2.7204 | 2.7951 | 2.7951 | +0.039 (+1.43%) | 6,214,635 |
| 20 Apr 2004 | CNY | 2.8856 | 2.9013 | 2.7519 | 2.7558 | 2.7558 | -0.13 (-4.50%) | 6,082,558 |
| 19 Apr 2004 | CNY | 2.9367 | 2.9681 | 2.8816 | 2.8856 | 2.8856 | -0.043 (-1.48%) | 2,097,759 |
| 16 Apr 2004 | CNY | 2.9013 | 3.0074 | 2.8895 | 2.9288 | 2.9288 | +0.02 (+0.68%) | 3,448,709 |
| 15 Apr 2004 | CNY | 3.0114 | 3.0467 | 2.9052 | 2.9091 | 2.9091 | -0.102 (-3.40%) | 3,777,736 |
| 14 Apr 2004 | CNY | 3.1489 | 3.1489 | 2.9878 | 3.0114 | 3.0114 | -0.145 (-4.61%) | 5,077,609 |
| 13 Apr 2004 | CNY | 3.3337 | 3.3337 | 3.1332 | 3.1568 | 3.1568 | +0.008 (+0.25%) | 4,675,654 |
| 12 Apr 2004 | CNY | 3.2315 | 3.2433 | 3.1018 | 3.1489 | 3.1489 | -0.102 (-3.15%) | 7,987,982 |
| 9 Apr 2004 | CNY | 3.3809 | 3.4005 | 3.2315 | 3.2512 | 3.2512 | -0.138 (-4.06%) | 5,103,231 |
| 8 Apr 2004 | CNY | 3.4123 | 3.4477 | 3.3691 | 3.3888 | 3.3888 | -0.012 (-0.34%) | 5,526,228 |
| 7 Apr 2004 | CNY | 3.4005 | 3.4202 | 3.3612 | 3.4005 | 3.4005 | +0.004 (+0.11%) | 5,999,552 |
| 6 Apr 2004 | CNY | 3.3023 | 3.4123 | 3.2787 | 3.3966 | 3.3966 | +0.094 (+2.86%) | 7,848,378 |
| 5 Apr 2004 | CNY | 3.3023 | 3.3101 | 3.263 | 3.3023 | 3.3023 | +0.008 (+0.24%) | 4,199,862 |
| 2 Apr 2004 | CNY | 3.3023 | 3.3337 | 3.2826 | 3.2944 | 3.2944 | -0.004 (-0.12%) | 3,269,085 |
| 1 Apr 2004 | CNY | 3.2944 | 3.3337 | 3.259 | 3.2983 | 3.2983 | +0.004 (+0.12%) | 4,018,567 |
| 31 Mar 2004 | CNY | 3.2708 | 3.3062 | 3.2512 | 3.2944 | 3.2944 | +0.024 (+0.72%) | 2,331,935 |
| 30 Mar 2004 | CNY | 3.3023 | 3.3062 | 3.2433 | 3.2708 | 3.2708 | -0.043 (-1.31%) | 3,179,455 |
| 29 Mar 2004 | CNY | 3.4202 | 3.432 | 3.3023 | 3.3141 | 3.3141 | -0.102 (-2.99%) | 3,971,371 |
| 26 Mar 2004 | CNY | 3.3888 | 3.4517 | 3.3809 | 3.4163 | 3.4163 | +0.028 (+0.81%) | 8,168,291 |
| 25 Mar 2004 | CNY | 3.3455 | 3.4045 | 3.3455 | 3.3888 | 3.3888 | +0.024 (+0.70%) | 5,165,402 |
