| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | CNY | 7.614 | 7.9273 | 7.6084 | 7.8881 | 7.8881 | +0.274 (+3.60%) | 2,719,902 |
| 6 Apr 2004 | CNY | 7.7091 | 7.765 | 7.6028 | 7.614 | 7.614 | +0.011 (+0.15%) | 1,206,348 |
| 5 Apr 2004 | CNY | 7.6923 | 7.6923 | 7.5301 | 7.6028 | 7.6028 | -0.073 (-0.95%) | 874,366 |
| 2 Apr 2004 | CNY | 7.6923 | 8.2797 | 7.4965 | 7.6755 | 7.6755 | +0.123 (+1.63%) | 1,120,079 |
| 1 Apr 2004 | CNY | 7.4965 | 7.5525 | 7.3902 | 7.5525 | 7.5525 | +0.168 (+2.27%) | 572,983 |
| 31 Mar 2004 | CNY | 7.4406 | 7.5469 | 7.3287 | 7.3846 | 7.3846 | -0.039 (-0.53%) | 718,753 |
| 30 Mar 2004 | CNY | 7.3231 | 7.4573 | 7.2336 | 7.4238 | 7.4238 | +0.045 (+0.61%) | 683,681 |
| 29 Mar 2004 | CNY | 7.6084 | 7.6308 | 7.1161 | 7.379 | 7.379 | -0.168 (-2.22%) | 4,367,169 |
| 26 Mar 2004 | CNY | 7.7706 | 7.8546 | 7.4294 | 7.5469 | 7.5469 | -0.246 (-3.16%) | 3,680,337 |
| 25 Mar 2004 | CNY | 7.8881 | 7.8993 | 7.7539 | 7.793 | 7.793 | -0.123 (-1.56%) | 2,284,764 |
| 24 Mar 2004 | CNY | 8.1678 | 8.3357 | 7.8378 | 7.9161 | 7.9161 | -0.414 (-4.97%) | 3,016,091 |
| 23 Mar 2004 | CNY | 8.1175 | 8.4699 | 8.1175 | 8.3301 | 8.3301 | +0.213 (+2.62%) | 6,277,190 |
| 22 Mar 2004 | CNY | 8.0112 | 8.2573 | 7.8769 | 8.1175 | 8.1175 | +0.151 (+1.90%) | 1,990,804 |
| 19 Mar 2004 | CNY | 8.0559 | 8.0559 | 7.7539 | 7.9664 | 7.9664 | +0.089 (+1.14%) | 1,617,943 |
| 18 Mar 2004 | CNY | 7.7818 | 7.8993 | 7.7259 | 7.8769 | 7.8769 | +0.101 (+1.29%) | 1,572,065 |
| 17 Mar 2004 | CNY | 7.8154 | 7.821 | 7.6196 | 7.7762 | 7.7762 | -0.022 (-0.29%) | 1,418,338 |
| 16 Mar 2004 | CNY | 8.0559 | 8.179 | 7.7147 | 7.7986 | 7.7986 | -0.341 (-4.19%) | 3,351,655 |
| 15 Mar 2004 | CNY | 7.9441 | 8.2182 | 7.8881 | 8.1399 | 8.1399 | +0.084 (+1.04%) | 5,170,806 |
| 12 Mar 2004 | CNY | 8.0671 | 8.1007 | 7.9329 | 8.0559 | 8.0559 | +0.095 (+1.19%) | 3,999,311 |
| 11 Mar 2004 | CNY | 7.8042 | 8.1287 | 7.7483 | 7.9608 | 7.9608 | +0.101 (+1.28%) | 4,965,224 |
| 10 Mar 2004 | CNY | 7.4406 | 7.8937 | 7.4406 | 7.8601 | 7.8601 | +0.403 (+5.40%) | 2,463,069 |
| 9 Mar 2004 | CNY | 7.3287 | 7.4909 | 7.3007 | 7.4573 | 7.4573 | +0.129 (+1.75%) | 796,054 |
| 8 Mar 2004 | CNY | 7.3287 | 7.4126 | 7.2783 | 7.3287 | 7.3287 | -0.045 (-0.61%) | 654,514 |
| 5 Mar 2004 | CNY | 7.5245 | 7.5245 | 7.3007 | 7.3734 | 7.3734 | -0.106 (-1.42%) | 687,817 |
| 4 Mar 2004 | CNY | 7.6084 | 7.6084 | 7.2895 | 7.4797 | 7.4797 | -0.151 (-1.98%) | 919,461 |
| 3 Mar 2004 | CNY | 7.6196 | 7.8881 | 7.5692 | 7.6308 | 7.6308 | -0.011 (-0.15%) | 3,134,856 |
| 2 Mar 2004 | CNY | 7.7259 | 7.765 | 7.5301 | 7.642 | 7.642 | +0.062 (+0.81%) | 5,380,955 |
| 1 Mar 2004 | CNY | 6.8923 | 7.5804 | 6.8811 | 7.5804 | 7.5804 | +0.688 (+9.98%) | 19,540,962 |
| 27 Feb 2004 | CNY | 6.786 | 7.021 | 6.7692 | 6.8923 | 6.8923 | +0.067 (+0.98%) | 1,513,402 |
| 26 Feb 2004 | CNY | 6.9706 | 7.0098 | 6.7133 | 6.8252 | 6.8252 | -0.168 (-2.40%) | 2,051,572 |
