| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | CNY | 6.1985 | 6.4199 | 6.1832 | 6.3435 | 6.3435 | +0.168 (+2.72%) | 1,635,007 |
| 13 Apr 2004 | CNY | 6.4199 | 6.4351 | 6.1679 | 6.1756 | 6.1756 | -0.13 (-2.06%) | 1,063,473 |
| 12 Apr 2004 | CNY | 6.0458 | 6.3053 | 6.0458 | 6.3053 | 6.3053 | +0.298 (+4.96%) | 1,567,403 |
| 9 Apr 2004 | CNY | 6.0611 | 6.1527 | 5.9618 | 6.0076 | 6.0076 | -0.053 (-0.88%) | 538,041 |
| 8 Apr 2004 | CNY | 6.1832 | 6.1832 | 6 | 6.0611 | 6.0611 | -0.122 (-1.97%) | 641,753 |
| 7 Apr 2004 | CNY | 6.2977 | 6.313 | 6.1527 | 6.1832 | 6.1832 | -0.084 (-1.34%) | 692,526 |
| 5 Apr 2004 | CNY | 6.0305 | 6.313 | 5.9542 | 6.2672 | 6.2672 | +0.252 (+4.19%) | 1,110,832 |
| 2 Apr 2004 | CNY | 6 | 6.0382 | 5.9389 | 6.0153 | 6.0153 | +0.031 (+0.51%) | 560,928 |
| 1 Apr 2004 | CNY | 5.9466 | 6.0153 | 5.8931 | 5.9847 | 5.9847 | +0.015 (+0.25%) | 615,215 |
| 31 Mar 2004 | CNY | 6 | 6 | 5.9008 | 5.9695 | 5.9695 | -0.03 (-0.51%) | 605,864 |
| 30 Mar 2004 | CNY | 6.0305 | 6.0305 | 5.9542 | 6 | 6 | -0.015 (-0.25%) | 309,042 |
| 29 Mar 2004 | CNY | 5.9542 | 6.0458 | 5.9389 | 6.0153 | 6.0153 | +0.061 (+1.03%) | 270,746 |
| 26 Mar 2004 | CNY | 5.9924 | 6.0153 | 5.916 | 5.9542 | 5.9542 | -0.038 (-0.64%) | 665,290 |
| 25 Mar 2004 | CNY | 6.1221 | 6.1221 | 5.9542 | 5.9924 | 5.9924 | -0.122 (-2.00%) | 927,719 |
| 24 Mar 2004 | CNY | 6.2443 | 6.2901 | 6.084 | 6.1145 | 6.1145 | -0.153 (-2.44%) | 841,564 |
| 23 Mar 2004 | CNY | 6.2214 | 6.313 | 6.1221 | 6.2672 | 6.2672 | +0.122 (+1.99%) | 764,345 |
| 22 Mar 2004 | CNY | 6.1679 | 6.2366 | 6.0992 | 6.145 | 6.145 | -0.023 (-0.37%) | 563,955 |
| 19 Mar 2004 | CNY | 6.0305 | 6.1679 | 6.0305 | 6.1679 | 6.1679 | +0.076 (+1.25%) | 372,059 |
| 18 Mar 2004 | CNY | 6.2366 | 6.2595 | 6.0687 | 6.0916 | 6.0916 | -0.137 (-2.21%) | 618,758 |
| 17 Mar 2004 | CNY | 6.1679 | 6.2977 | 6.1221 | 6.229 | 6.229 | +0.107 (+1.75%) | 624,926 |
| 16 Mar 2004 | CNY | 6.0916 | 6.1756 | 6.0687 | 6.1221 | 6.1221 | +0.046 (+0.75%) | 679,684 |
| 15 Mar 2004 | CNY | 6.0382 | 6.1908 | 5.9542 | 6.0763 | 6.0763 | +0.038 (+0.63%) | 2,221,974 |
| 12 Mar 2004 | CNY | 6.1069 | 6.1527 | 6 | 6.0382 | 6.0382 | -0.069 (-1.12%) | 2,796,291 |
| 11 Mar 2004 | CNY | 6.2137 | 6.2137 | 5.9542 | 6.1069 | 6.1069 | -0.099 (-1.60%) | 1,658,061 |
| 10 Mar 2004 | CNY | 6.1985 | 6.2672 | 5.9313 | 6.2061 | 6.2061 | 0.0 (0.0%) | 2,078,819 |
| 9 Mar 2004 | CNY | 6.4275 | 6.4733 | 6.1603 | 6.2061 | 6.2061 | -0.214 (-3.33%) | 2,723,175 |
| 8 Mar 2004 | CNY | 6.5802 | 6.6489 | 6.3893 | 6.4199 | 6.4199 | -0.107 (-1.64%) | 3,306,898 |
| 5 Mar 2004 | CNY | 6.1985 | 6.5267 | 6.1985 | 6.5267 | 6.5267 | +0.313 (+5.04%) | 3,863,433 |
| 4 Mar 2004 | CNY | 6.3206 | 6.3206 | 6.1374 | 6.2137 | 6.2137 | -0.13 (-2.05%) | 1,324,890 |
| 3 Mar 2004 | CNY | 6.4122 | 6.5496 | 6.3359 | 6.3435 | 6.3435 | -0.03 (-0.48%) | 1,298,396 |
