| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2004 | CNY | 2.7967 | 2.8297 | 2.7473 | 2.7473 | 2.7473 | -0.044 (-1.57%) | 1,670,616 |
| 23 Apr 2004 | CNY | 2.8736 | 2.8736 | 2.7802 | 2.7912 | 2.7912 | -0.082 (-2.87%) | 1,237,003 |
| 22 Apr 2004 | CNY | 2.8297 | 2.8956 | 2.7363 | 2.8736 | 2.8736 | +0.027 (+0.96%) | 2,240,017 |
| 21 Apr 2004 | CNY | 2.978 | 2.978 | 2.8297 | 2.8462 | 2.8462 | -0.132 (-4.43%) | 3,943,696 |
| 20 Apr 2004 | CNY | 3.011 | 3.0549 | 2.9231 | 2.978 | 2.978 | +0.038 (+1.31%) | 3,923,887 |
| 19 Apr 2004 | CNY | 2.956 | 3.0055 | 2.8681 | 2.9396 | 2.9396 | -0.077 (-2.55%) | 5,447,085 |
| 16 Apr 2004 | CNY | 3.1374 | 3.1374 | 3 | 3.0165 | 3.0165 | -0.143 (-4.52%) | 5,414,554 |
| 15 Apr 2004 | CNY | 3.0824 | 3.1978 | 3.0604 | 3.1593 | 3.1593 | +0.055 (+1.77%) | 2,968,008 |
| 14 Apr 2004 | CNY | 3.1429 | 3.1703 | 3.033 | 3.1044 | 3.1044 | -0.071 (-2.25%) | 3,132,500 |
| 13 Apr 2004 | CNY | 3.0659 | 3.2198 | 3.0659 | 3.1758 | 3.1758 | +0.11 (+3.58%) | 6,371,070 |
| 12 Apr 2004 | CNY | 3.1099 | 3.1319 | 3.022 | 3.0659 | 3.0659 | -0.066 (-2.11%) | 3,326,741 |
| 9 Apr 2004 | CNY | 3.2308 | 3.2418 | 3.1264 | 3.1319 | 3.1319 | -0.088 (-2.73%) | 4,216,186 |
| 8 Apr 2004 | CNY | 3.1593 | 3.2912 | 3.1593 | 3.2198 | 3.2198 | +0.038 (+1.21%) | 5,059,139 |
| 7 Apr 2004 | CNY | 3.2528 | 3.2802 | 3.1374 | 3.1813 | 3.1813 | -0.071 (-2.20%) | 8,399,569 |
| 6 Apr 2004 | CNY | 3.3242 | 3.3407 | 3.2363 | 3.2528 | 3.2528 | -0.071 (-2.15%) | 6,534,642 |
| 5 Apr 2004 | CNY | 3.3626 | 3.3901 | 3.2308 | 3.3242 | 3.3242 | +0.093 (+2.89%) | 16,752,892 |
| 2 Apr 2004 | CNY | 3.0714 | 3.2308 | 3.0659 | 3.2308 | 3.2308 | +0.154 (+5.00%) | 14,791,820 |
| 1 Apr 2004 | CNY | 3.2253 | 3.2308 | 3.0604 | 3.0769 | 3.0769 | -0.038 (-1.24%) | 18,689,236 |
| 31 Mar 2004 | CNY | 3.0989 | 3.1154 | 3.0385 | 3.1154 | 3.1154 | +0.148 (+5.00%) | 7,500,789 |
| 30 Mar 2004 | CNY | 2.8846 | 2.967 | 2.8846 | 2.967 | 2.967 | +0.143 (+5.06%) | 4,112,615 |
| 26 Mar 2004 | CNY | 2.8736 | 2.9506 | 2.8132 | 2.8242 | 2.8242 | -0.049 (-1.72%) | 4,398,674 |
| 25 Mar 2004 | CNY | 2.8187 | 2.8791 | 2.8077 | 2.8736 | 2.8736 | +0.027 (+0.96%) | 2,589,770 |
| 24 Mar 2004 | CNY | 2.8681 | 2.8956 | 2.8297 | 2.8462 | 2.8462 | -0.022 (-0.76%) | 3,411,153 |
| 23 Mar 2004 | CNY | 2.8022 | 2.8901 | 2.8022 | 2.8681 | 2.8681 | +0.06 (+2.15%) | 4,283,804 |
| 22 Mar 2004 | CNY | 2.7528 | 2.8352 | 2.7418 | 2.8077 | 2.8077 | +0.077 (+2.82%) | 3,520,637 |
| 19 Mar 2004 | CNY | 2.6923 | 2.7473 | 2.6813 | 2.7308 | 2.7308 | +0.028 (+1.02%) | 1,349,322 |
| 18 Mar 2004 | CNY | 2.7582 | 2.7637 | 2.6978 | 2.7033 | 2.7033 | -0.06 (-2.19%) | 1,254,074 |
| 17 Mar 2004 | CNY | 2.7473 | 2.7747 | 2.7308 | 2.7637 | 2.7637 | +0.016 (+0.60%) | 1,898,951 |
| 16 Mar 2004 | CNY | 2.6923 | 2.7473 | 2.6923 | 2.7473 | 2.7473 | +0.055 (+2.04%) | 1,620,689 |
| 15 Mar 2004 | CNY | 2.7088 | 2.7253 | 2.6374 | 2.6923 | 2.6923 | 0.0 (0.0%) | 2,189,092 |
