| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 2.0257 | 2.099 | 1.9636 | 2.0313 | 2.0313 | -0.048 (-2.31%) | 46,169,989 |
| 12 Apr 2004 | CNY | 2.0426 | 2.1611 | 1.9833 | 2.0793 | 2.0793 | -0.034 (-1.60%) | 43,685,736 |
| 9 Apr 2004 | CNY | 2.13 | 2.1921 | 2.0595 | 2.1131 | 2.1131 | -0.023 (-1.06%) | 22,660,048 |
| 8 Apr 2004 | CNY | 2.0567 | 2.1611 | 2.0426 | 2.1357 | 2.1357 | +0.056 (+2.71%) | 23,449,630 |
| 7 Apr 2004 | CNY | 2.1046 | 2.1046 | 2.0369 | 2.0793 | 2.0793 | +0.003 (+0.14%) | 15,036,207 |
| 6 Apr 2004 | CNY | 2.0228 | 2.0934 | 2.0228 | 2.0764 | 2.0764 | +0.037 (+1.79%) | 19,295,016 |
| 5 Apr 2004 | CNY | 2.02 | 2.0539 | 1.9918 | 2.0398 | 2.0398 | +0.031 (+1.55%) | 17,137,953 |
| 2 Apr 2004 | CNY | 1.9636 | 2.0398 | 1.9636 | 2.0087 | 2.0087 | +0.017 (+0.85%) | 18,876,218 |
| 1 Apr 2004 | CNY | 1.9749 | 1.9974 | 1.9438 | 1.9918 | 1.9918 | +0.011 (+0.57%) | 17,268,120 |
| 31 Mar 2004 | CNY | 2.0087 | 2.0228 | 1.941 | 1.9805 | 1.9805 | -0.02 (-0.99%) | 31,059,399 |
| 30 Mar 2004 | CNY | 2.0031 | 2.0426 | 1.9918 | 2.0003 | 2.0003 | -0.02 (-0.98%) | 14,298,847 |
| 29 Mar 2004 | CNY | 2.0369 | 2.0736 | 1.9918 | 2.02 | 2.02 | -0.017 (-0.83%) | 19,718,957 |
| 26 Mar 2004 | CNY | 2.0595 | 2.0849 | 2.0059 | 2.0369 | 2.0369 | -0.02 (-0.96%) | 23,648,936 |
| 25 Mar 2004 | CNY | 2.0257 | 2.0708 | 1.9918 | 2.0567 | 2.0567 | +0.023 (+1.11%) | 22,156,103 |
| 24 Mar 2004 | CNY | 2.0426 | 2.099 | 1.9777 | 2.0341 | 2.0341 | -0.009 (-0.42%) | 29,898,576 |
| 23 Mar 2004 | CNY | 1.9946 | 2.0708 | 1.9579 | 2.0426 | 2.0426 | +0.048 (+2.41%) | 28,074,778 |
| 22 Mar 2004 | CNY | 1.9749 | 2.0115 | 1.941 | 1.9946 | 1.9946 | +0.014 (+0.71%) | 25,734,679 |
| 19 Mar 2004 | CNY | 1.9072 | 2.0031 | 1.9015 | 1.9805 | 1.9805 | +0.073 (+3.84%) | 35,344,813 |
| 18 Mar 2004 | CNY | 1.9072 | 1.9495 | 1.9015 | 1.9072 | 1.9072 | -0.02 (-1.02%) | 13,000,215 |
| 17 Mar 2004 | CNY | 1.9043 | 1.9326 | 1.9015 | 1.9269 | 1.9269 | -0.006 (-0.29%) | 14,288,691 |
| 16 Mar 2004 | CNY | 1.9523 | 1.9721 | 1.9015 | 1.9326 | 1.9326 | -0.025 (-1.29%) | 20,324,124 |
| 15 Mar 2004 | CNY | 1.9354 | 2.0172 | 1.9326 | 1.9579 | 1.9579 | +0.022 (+1.16%) | 22,499,058 |
| 12 Mar 2004 | CNY | 1.9213 | 1.9551 | 1.9072 | 1.9354 | 1.9354 | +0.006 (+0.30%) | 13,756,507 |
| 11 Mar 2004 | CNY | 1.9072 | 1.941 | 1.8789 | 1.9297 | 1.9297 | +0.025 (+1.33%) | 15,907,632 |
| 10 Mar 2004 | CNY | 1.8479 | 1.9128 | 1.8253 | 1.9043 | 1.9043 | +0.062 (+3.37%) | 10,060,110 |
| 9 Mar 2004 | CNY | 1.8169 | 1.8789 | 1.8112 | 1.8423 | 1.8423 | +0.009 (+0.46%) | 4,076,619 |
| 8 Mar 2004 | CNY | 1.8705 | 1.9043 | 1.8141 | 1.8338 | 1.8338 | -0.051 (-2.70%) | 3,394,607 |
| 5 Mar 2004 | CNY | 1.8846 | 1.9184 | 1.8789 | 1.8846 | 1.8846 | 0.0 (0.0%) | 3,523,983 |
| 4 Mar 2004 | CNY | 1.8902 | 1.9043 | 1.862 | 1.8846 | 1.8846 | -0.011 (-0.60%) | 5,101,126 |
| 3 Mar 2004 | CNY | 1.9241 | 1.9297 | 1.8874 | 1.8959 | 1.8959 | -0.022 (-1.17%) | 5,228,716 |
