| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2004 | CNY | 3.693 | 3.8634 | 3.6776 | 3.755 | 3.755 | +0.054 (+1.46%) | 915,203 |
| 21 Apr 2004 | CNY | 3.7318 | 3.8247 | 3.7008 | 3.7008 | 3.7008 | -0.039 (-1.03%) | 716,235 |
| 20 Apr 2004 | CNY | 3.755 | 3.7627 | 3.7085 | 3.7395 | 3.7395 | -0.015 (-0.41%) | 689,032 |
| 19 Apr 2004 | CNY | 3.7395 | 3.8479 | 3.7163 | 3.755 | 3.755 | +0.031 (+0.83%) | 1,219,250 |
| 16 Apr 2004 | CNY | 3.755 | 3.7859 | 3.6388 | 3.724 | 3.724 | -0.054 (-1.43%) | 2,214,040 |
| 15 Apr 2004 | CNY | 3.9563 | 3.9872 | 3.7705 | 3.7782 | 3.7782 | -0.194 (-4.87%) | 2,111,540 |
| 14 Apr 2004 | CNY | 3.995 | 4.026 | 3.9176 | 3.9718 | 3.9718 | -0.023 (-0.58%) | 1,581,015 |
| 13 Apr 2004 | CNY | 4.0027 | 4.0414 | 3.9563 | 3.995 | 3.995 | -0.015 (-0.39%) | 1,380,062 |
| 12 Apr 2004 | CNY | 3.9176 | 4.0492 | 3.9176 | 4.0105 | 4.0105 | +0.054 (+1.37%) | 1,548,859 |
| 9 Apr 2004 | CNY | 4.1189 | 4.1266 | 3.9098 | 3.9563 | 3.9563 | -0.163 (-3.95%) | 2,810,031 |
| 8 Apr 2004 | CNY | 4.0802 | 4.1963 | 4.0492 | 4.1189 | 4.1189 | +0.039 (+0.95%) | 5,419,075 |
| 7 Apr 2004 | CNY | 3.9718 | 4.1034 | 3.9563 | 4.0802 | 4.0802 | +0.108 (+2.73%) | 3,778,692 |
| 6 Apr 2004 | CNY | 4.026 | 4.026 | 3.933 | 3.9718 | 3.9718 | -0.046 (-1.15%) | 1,492,274 |
| 5 Apr 2004 | CNY | 3.9718 | 4.0414 | 3.9563 | 4.0182 | 4.0182 | +0.046 (+1.17%) | 2,366,459 |
| 2 Apr 2004 | CNY | 3.9795 | 4.0027 | 3.9408 | 3.9718 | 3.9718 | -0.008 (-0.19%) | 1,317,927 |
| 1 Apr 2004 | CNY | 3.8711 | 4.0027 | 3.8711 | 3.9795 | 3.9795 | +0.124 (+3.21%) | 2,753,952 |
| 31 Mar 2004 | CNY | 3.8634 | 3.9021 | 3.8169 | 3.8556 | 3.8556 | +0.015 (+0.40%) | 1,288,410 |
| 30 Mar 2004 | CNY | 3.8092 | 3.8711 | 3.8092 | 3.8401 | 3.8401 | +0.008 (+0.20%) | 627,605 |
| 29 Mar 2004 | CNY | 3.8711 | 3.8789 | 3.8169 | 3.8324 | 3.8324 | -0.039 (-1.00%) | 1,094,840 |
| 26 Mar 2004 | CNY | 3.964 | 3.964 | 3.8711 | 3.8711 | 3.8711 | -0.093 (-2.34%) | 2,236,433 |
| 25 Mar 2004 | CNY | 3.9718 | 4.0492 | 3.9485 | 3.964 | 3.964 | -0.008 (-0.20%) | 3,074,825 |
| 24 Mar 2004 | CNY | 3.9408 | 4.0027 | 3.8943 | 3.9718 | 3.9718 | +0.039 (+0.99%) | 2,282,794 |
| 23 Mar 2004 | CNY | 3.9021 | 3.9718 | 3.9021 | 3.933 | 3.933 | +0.031 (+0.79%) | 1,707,524 |
| 22 Mar 2004 | CNY | 3.9408 | 3.964 | 3.8866 | 3.9021 | 3.9021 | -0.07 (-1.75%) | 2,005,680 |
| 19 Mar 2004 | CNY | 3.9176 | 4.0105 | 3.9176 | 3.9718 | 3.9718 | +0.023 (+0.59%) | 2,491,524 |
| 18 Mar 2004 | CNY | 4.0647 | 4.0879 | 3.9176 | 3.9485 | 3.9485 | -0.062 (-1.55%) | 6,322,491 |
| 17 Mar 2004 | CNY | 3.8556 | 4.0105 | 3.8556 | 4.0105 | 4.0105 | +0.194 (+5.07%) | 13,292,671 |
| 16 Mar 2004 | CNY | 3.7937 | 3.8324 | 3.7163 | 3.8169 | 3.8169 | +0.062 (+1.65%) | 2,579,334 |
| 15 Mar 2004 | CNY | 3.6621 | 3.755 | 3.6311 | 3.755 | 3.755 | +0.085 (+2.32%) | 2,782,742 |
| 12 Mar 2004 | CNY | 3.6853 | 3.7163 | 3.6388 | 3.6698 | 3.6698 | -0.015 (-0.42%) | 1,319,002 |
