| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | CNY | 7.5077 | 7.5308 | 7.1769 | 7.2846 | 7.2846 | -0.1 (-1.35%) | 11,356,013 |
| 6 Apr 2004 | CNY | 6.7539 | 7.3846 | 6.7539 | 7.3846 | 7.3846 | +0.669 (+9.97%) | 17,483,001 |
| 5 Apr 2004 | CNY | 6.8615 | 6.9154 | 6.6769 | 6.7154 | 6.7154 | -0.131 (-1.91%) | 3,204,637 |
| 2 Apr 2004 | CNY | 6.8231 | 6.9692 | 6.7077 | 6.8462 | 6.8462 | +0.062 (+0.91%) | 3,917,598 |
| 1 Apr 2004 | CNY | 6.8308 | 6.8385 | 6.6539 | 6.7846 | 6.7846 | +0.008 (+0.11%) | 2,056,067 |
| 31 Mar 2004 | CNY | 6.6769 | 6.7846 | 6.6385 | 6.7769 | 6.7769 | +0.108 (+1.61%) | 1,964,704 |
| 30 Mar 2004 | CNY | 6.5385 | 6.6769 | 6.5385 | 6.6692 | 6.6692 | +0.069 (+1.05%) | 1,717,081 |
| 29 Mar 2004 | CNY | 6.7308 | 6.8077 | 6.5769 | 6.6 | 6.6 | -0.177 (-2.61%) | 2,490,814 |
| 26 Mar 2004 | CNY | 6.8462 | 6.9077 | 6.6539 | 6.7769 | 6.7769 | -0.062 (-0.90%) | 2,736,965 |
| 25 Mar 2004 | CNY | 6.9154 | 7.0615 | 6.7846 | 6.8385 | 6.8385 | -0.085 (-1.22%) | 2,907,604 |
| 24 Mar 2004 | CNY | 6.8308 | 7.1077 | 6.8154 | 6.9231 | 6.9231 | +0.108 (+1.58%) | 6,813,366 |
| 23 Mar 2004 | CNY | 6.9385 | 6.9615 | 6.7385 | 6.8154 | 6.8154 | -0.123 (-1.77%) | 3,561,732 |
| 22 Mar 2004 | CNY | 6.9231 | 6.9769 | 6.7923 | 6.9385 | 6.9385 | +0.008 (+0.11%) | 6,651,680 |
| 19 Mar 2004 | CNY | 6.4846 | 6.9615 | 6.4846 | 6.9308 | 6.9308 | +0.454 (+7.01%) | 10,392,908 |
| 18 Mar 2004 | CNY | 6.5 | 6.6539 | 6.4462 | 6.4769 | 6.4769 | -0.023 (-0.36%) | 3,818,243 |
| 17 Mar 2004 | CNY | 6.6231 | 6.6231 | 6.4615 | 6.5 | 6.5 | -0.131 (-1.97%) | 3,142,636 |
| 16 Mar 2004 | CNY | 6.7539 | 6.7692 | 6.5154 | 6.6308 | 6.6308 | -0.1 (-1.49%) | 5,162,887 |
| 15 Mar 2004 | CNY | 6.5385 | 6.8154 | 6.4769 | 6.7308 | 6.7308 | +0.215 (+3.31%) | 4,987,386 |
| 12 Mar 2004 | CNY | 6.4308 | 6.6077 | 6.4308 | 6.5154 | 6.5154 | +0.085 (+1.32%) | 3,686,538 |
| 11 Mar 2004 | CNY | 6.4 | 6.4846 | 6.3231 | 6.4308 | 6.4308 | +0.031 (+0.48%) | 2,576,518 |
| 10 Mar 2004 | CNY | 6.2769 | 6.4539 | 6.2462 | 6.4 | 6.4 | +0.131 (+2.09%) | 2,146,679 |
| 9 Mar 2004 | CNY | 6.1462 | 6.5308 | 6.1462 | 6.2692 | 6.2692 | +0.123 (+2.00%) | 3,944,324 |
| 8 Mar 2004 | CNY | 6.4308 | 6.4462 | 6.1308 | 6.1462 | 6.1462 | -0.331 (-5.11%) | 3,298,188 |
| 5 Mar 2004 | CNY | 6.5769 | 6.6154 | 6.4615 | 6.4769 | 6.4769 | -0.1 (-1.52%) | 2,090,201 |
| 4 Mar 2004 | CNY | 6.6 | 6.6154 | 6.3692 | 6.5769 | 6.5769 | -0.015 (-0.23%) | 3,289,141 |
| 3 Mar 2004 | CNY | 6.7462 | 6.8077 | 6.5462 | 6.5923 | 6.5923 | -0.169 (-2.50%) | 2,390,664 |
| 2 Mar 2004 | CNY | 6.9231 | 6.9231 | 6.6539 | 6.7615 | 6.7615 | -0.177 (-2.55%) | 3,922,393 |
| 1 Mar 2004 | CNY | 6.7308 | 7 | 6.5846 | 6.9385 | 6.9385 | +0.285 (+4.28%) | 6,473,490 |
| 27 Feb 2004 | CNY | 6.6154 | 6.6615 | 6.4769 | 6.6539 | 6.6539 | +0.031 (+0.47%) | 3,863,099 |
| 26 Feb 2004 | CNY | 6.4077 | 6.7231 | 6.3077 | 6.6231 | 6.6231 | +0.208 (+3.24%) | 6,133,253 |
