| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 6.852 | 6.8934 | 6.5487 | 6.6498 | 6.6498 | -0.202 (-2.95%) | 5,199,210 |
| 20 Apr 2004 | CNY | 6.8934 | 6.9715 | 6.8382 | 6.852 | 6.852 | -0.055 (-0.80%) | 5,079,523 |
| 19 Apr 2004 | CNY | 6.8474 | 7.0313 | 6.8382 | 6.9072 | 6.9072 | -0.046 (-0.66%) | 5,559,518 |
| 16 Apr 2004 | CNY | 6.8382 | 6.9945 | 6.7004 | 6.9531 | 6.9531 | +0.115 (+1.68%) | 8,640,153 |
| 15 Apr 2004 | CNY | 6.9715 | 7.0542 | 6.8382 | 6.8382 | 6.8382 | -0.147 (-2.11%) | 7,266,534 |
| 14 Apr 2004 | CNY | 7.1691 | 7.3024 | 6.6544 | 6.9853 | 6.9853 | -0.138 (-1.94%) | 13,091,721 |
| 13 Apr 2004 | CNY | 6.9623 | 7.33 | 6.9347 | 7.1232 | 7.1232 | +0.184 (+2.65%) | 11,375,061 |
| 12 Apr 2004 | CNY | 6.9577 | 7.091 | 6.8934 | 6.9393 | 6.9393 | -0.023 (-0.33%) | 5,720,440 |
| 9 Apr 2004 | CNY | 7.0313 | 7.1691 | 6.8474 | 6.9623 | 6.9623 | +0.087 (+1.27%) | 9,580,373 |
| 8 Apr 2004 | CNY | 7.0037 | 7.0083 | 6.8382 | 6.875 | 6.875 | -0.11 (-1.58%) | 3,069,365 |
| 7 Apr 2004 | CNY | 6.7785 | 7.0542 | 6.7555 | 6.9853 | 6.9853 | +0.207 (+3.05%) | 4,778,774 |
| 6 Apr 2004 | CNY | 6.8428 | 6.8796 | 6.7233 | 6.7785 | 6.7785 | -0.064 (-0.94%) | 3,137,835 |
| 5 Apr 2004 | CNY | 6.7233 | 6.8842 | 6.5901 | 6.8428 | 6.8428 | +0.129 (+1.92%) | 4,570,503 |
| 2 Apr 2004 | CNY | 6.4568 | 6.9118 | 6.4522 | 6.7142 | 6.7142 | +0.262 (+4.06%) | 1,577,193 |
| 1 Apr 2004 | CNY | 6.4752 | 6.4798 | 6.4154 | 6.4522 | 6.4522 | -0.023 (-0.36%) | 1,325,179 |
| 31 Mar 2004 | CNY | 6.5165 | 6.5809 | 6.443 | 6.4752 | 6.4752 | -0.041 (-0.63%) | 1,617,725 |
| 30 Mar 2004 | CNY | 6.5717 | 6.5717 | 6.5028 | 6.5165 | 6.5165 | -0.055 (-0.84%) | 1,198,408 |
| 29 Mar 2004 | CNY | 6.6406 | 6.6406 | 6.5395 | 6.5717 | 6.5717 | -0.069 (-1.04%) | 1,082,126 |
| 26 Mar 2004 | CNY | 6.6866 | 6.6866 | 6.5579 | 6.6406 | 6.6406 | -0.046 (-0.69%) | 1,173,529 |
| 25 Mar 2004 | CNY | 6.6177 | 6.7325 | 6.6085 | 6.6866 | 6.6866 | +0.069 (+1.04%) | 1,611,861 |
| 24 Mar 2004 | CNY | 6.5533 | 6.6544 | 6.5487 | 6.6177 | 6.6177 | +0.064 (+0.98%) | 1,659,554 |
| 23 Mar 2004 | CNY | 6.5947 | 6.6039 | 6.4706 | 6.5533 | 6.5533 | -0.041 (-0.63%) | 1,546,700 |
| 22 Mar 2004 | CNY | 6.4844 | 6.6452 | 6.4798 | 6.5947 | 6.5947 | +0.11 (+1.70%) | 1,465,370 |
| 19 Mar 2004 | CNY | 6.5487 | 6.5717 | 6.3879 | 6.4844 | 6.4844 | -0.064 (-0.98%) | 2,152,037 |
| 18 Mar 2004 | CNY | 6.6544 | 6.6636 | 6.5165 | 6.5487 | 6.5487 | -0.11 (-1.66%) | 1,639,424 |
| 17 Mar 2004 | CNY | 6.705 | 6.7739 | 6.6177 | 6.659 | 6.659 | -0.046 (-0.69%) | 1,041,070 |
| 16 Mar 2004 | CNY | 6.7417 | 6.8428 | 6.6866 | 6.705 | 6.705 | -0.028 (-0.41%) | 682,228 |
| 15 Mar 2004 | CNY | 6.6452 | 6.7555 | 6.6131 | 6.7325 | 6.7325 | +0.087 (+1.31%) | 2,744,023 |
| 12 Mar 2004 | CNY | 6.7739 | 6.7739 | 6.6085 | 6.6452 | 6.6452 | -0.129 (-1.90%) | 2,161,068 |
| 11 Mar 2004 | CNY | 6.6958 | 6.7969 | 6.6544 | 6.7739 | 6.7739 | +0.087 (+1.31%) | 1,583,140 |
