| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | CNY | 3.6795 | 3.6795 | 3.5449 | 3.5577 | 3.5577 | -0.115 (-3.14%) | 1,502,077 |
| 13 May 2004 | CNY | 3.7244 | 3.7244 | 3.6474 | 3.6731 | 3.6731 | -0.045 (-1.21%) | 1,307,763 |
| 12 May 2004 | CNY | 3.6731 | 3.7244 | 3.641 | 3.718 | 3.718 | +0.051 (+1.40%) | 2,200,443 |
| 11 May 2004 | CNY | 3.6539 | 3.6923 | 3.6218 | 3.6667 | 3.6667 | +0.013 (+0.35%) | 1,119,312 |
| 10 May 2004 | CNY | 3.6282 | 3.6987 | 3.6026 | 3.6539 | 3.6539 | +0.026 (+0.71%) | 2,474,654 |
| 30 Apr 2004 | CNY | 3.5641 | 3.6346 | 3.5641 | 3.6282 | 3.6282 | +0.07 (+1.98%) | 2,330,811 |
| 29 Apr 2004 | CNY | 3.5897 | 3.6346 | 3.5513 | 3.5577 | 3.5577 | -0.051 (-1.42%) | 1,587,501 |
| 28 Apr 2004 | CNY | 3.5513 | 3.6218 | 3.5449 | 3.609 | 3.609 | +0.058 (+1.62%) | 1,359,100 |
| 27 Apr 2004 | CNY | 3.5577 | 3.6346 | 3.5385 | 3.5513 | 3.5513 | 0.0 (0.0%) | 1,803,604 |
| 26 Apr 2004 | CNY | 3.5513 | 3.6154 | 3.5449 | 3.5513 | 3.5513 | +0.006 (+0.18%) | 1,450,848 |
| 23 Apr 2004 | CNY | 3.6667 | 3.6667 | 3.5449 | 3.5449 | 3.5449 | -0.122 (-3.32%) | 1,563,900 |
| 22 Apr 2004 | CNY | 3.641 | 3.6859 | 3.6154 | 3.6667 | 3.6667 | +0.026 (+0.71%) | 1,416,392 |
| 21 Apr 2004 | CNY | 3.6731 | 3.6987 | 3.6282 | 3.641 | 3.641 | -0.038 (-1.05%) | 1,908,344 |
| 20 Apr 2004 | CNY | 3.6474 | 3.6987 | 3.5641 | 3.6795 | 3.6795 | +0.077 (+2.13%) | 1,757,343 |
| 19 Apr 2004 | CNY | 3.6859 | 3.7051 | 3.5962 | 3.6026 | 3.6026 | -0.083 (-2.26%) | 2,226,744 |
| 16 Apr 2004 | CNY | 3.5962 | 3.6987 | 3.5321 | 3.6859 | 3.6859 | +0.09 (+2.49%) | 3,634,358 |
| 15 Apr 2004 | CNY | 3.7372 | 3.7692 | 3.5577 | 3.5962 | 3.5962 | -0.141 (-3.77%) | 4,132,588 |
| 14 Apr 2004 | CNY | 3.859 | 3.859 | 3.718 | 3.7372 | 3.7372 | -0.122 (-3.16%) | 4,749,760 |
| 13 Apr 2004 | CNY | 3.9231 | 3.9423 | 3.8462 | 3.859 | 3.859 | -0.038 (-0.99%) | 3,535,243 |
| 12 Apr 2004 | CNY | 3.9487 | 3.9551 | 3.8718 | 3.8974 | 3.8974 | -0.077 (-1.94%) | 4,237,699 |
| 9 Apr 2004 | CNY | 4.1026 | 4.1218 | 3.9423 | 3.9744 | 3.9744 | -0.128 (-3.12%) | 6,744,625 |
| 8 Apr 2004 | CNY | 4.1795 | 4.1795 | 4.0962 | 4.1026 | 4.1026 | -0.083 (-1.99%) | 3,613,740 |
| 7 Apr 2004 | CNY | 4.1603 | 4.1987 | 4.1026 | 4.1859 | 4.1859 | +0.026 (+0.62%) | 6,102,439 |
| 6 Apr 2004 | CNY | 4.0962 | 4.1603 | 4.0897 | 4.1603 | 4.1603 | +0.071 (+1.73%) | 3,714,487 |
| 5 Apr 2004 | CNY | 4.1667 | 4.1667 | 4.0705 | 4.0897 | 4.0897 | -0.09 (-2.15%) | 6,917,177 |
| 2 Apr 2004 | CNY | 4.1987 | 4.2115 | 4.1603 | 4.1795 | 4.1795 | 0.0 (0.0%) | 4,231,968 |
| 1 Apr 2004 | CNY | 4.1539 | 4.1859 | 4.109 | 4.1795 | 4.1795 | +0.026 (+0.62%) | 3,467,178 |
| 31 Mar 2004 | CNY | 4.1218 | 4.1603 | 4.1026 | 4.1539 | 4.1539 | +0.032 (+0.78%) | 2,909,041 |
| 30 Mar 2004 | CNY | 4.141 | 4.1859 | 4.0962 | 4.1218 | 4.1218 | -0.051 (-1.23%) | 2,184,574 |
| 29 Mar 2004 | CNY | 4.1346 | 4.218 | 4.1026 | 4.1731 | 4.1731 | +0.045 (+1.09%) | 2,497,483 |
