| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Apr 2004 | CNY | 3.8457 | 3.8629 | 3.72 | 3.7543 | 3.7543 | -0.051 (-1.35%) | 849,292 |
| 14 Apr 2004 | CNY | 3.8343 | 3.88 | 3.7429 | 3.8057 | 3.8057 | -0.034 (-0.89%) | 819,595 |
| 13 Apr 2004 | CNY | 3.9029 | 3.9314 | 3.8286 | 3.84 | 3.84 | -0.063 (-1.61%) | 1,015,696 |
| 12 Apr 2004 | CNY | 3.9143 | 3.9429 | 3.84 | 3.9029 | 3.9029 | -0.011 (-0.29%) | 1,383,973 |
| 9 Apr 2004 | CNY | 4.1829 | 4.2057 | 3.8857 | 3.9143 | 3.9143 | -0.269 (-6.42%) | 2,817,498 |
| 8 Apr 2004 | CNY | 4.1486 | 4.2229 | 4.0914 | 4.1829 | 4.1829 | +0.046 (+1.11%) | 3,675,521 |
| 7 Apr 2004 | CNY | 4.0457 | 4.1429 | 3.9886 | 4.1371 | 4.1371 | +0.097 (+2.40%) | 2,348,167 |
| 6 Apr 2004 | CNY | 4.0571 | 4.0743 | 3.96 | 4.04 | 4.04 | -0.023 (-0.56%) | 1,433,829 |
| 5 Apr 2004 | CNY | 3.9543 | 4.1029 | 3.9429 | 4.0629 | 4.0629 | +0.109 (+2.75%) | 2,607,986 |
| 2 Apr 2004 | CNY | 3.9486 | 4.0057 | 3.9429 | 3.9543 | 3.9543 | +0.006 (+0.14%) | 1,222,431 |
| 1 Apr 2004 | CNY | 3.9829 | 3.9829 | 3.9257 | 3.9486 | 3.9486 | -0.023 (-0.57%) | 1,122,836 |
| 31 Mar 2004 | CNY | 3.88 | 3.9829 | 3.8514 | 3.9714 | 3.9714 | +0.12 (+3.12%) | 1,946,476 |
| 30 Mar 2004 | CNY | 3.8286 | 3.8629 | 3.7943 | 3.8514 | 3.8514 | +0.023 (+0.60%) | 630,414 |
| 29 Mar 2004 | CNY | 3.8286 | 3.8743 | 3.7886 | 3.8286 | 3.8286 | +0.017 (+0.45%) | 606,173 |
| 26 Mar 2004 | CNY | 3.7943 | 3.84 | 3.7771 | 3.8114 | 3.8114 | +0.006 (+0.15%) | 524,749 |
| 25 Mar 2004 | CNY | 3.7943 | 3.8457 | 3.7771 | 3.8057 | 3.8057 | -0.006 (-0.15%) | 408,236 |
| 24 Mar 2004 | CNY | 3.8286 | 3.8686 | 3.7771 | 3.8114 | 3.8114 | -0.029 (-0.74%) | 636,312 |
| 23 Mar 2004 | CNY | 3.8743 | 3.8743 | 3.8171 | 3.84 | 3.84 | -0.046 (-1.18%) | 735,756 |
| 22 Mar 2004 | CNY | 3.8343 | 3.8971 | 3.8229 | 3.8857 | 3.8857 | +0.057 (+1.49%) | 1,021,412 |
| 19 Mar 2004 | CNY | 3.7771 | 3.8343 | 3.7486 | 3.8286 | 3.8286 | +0.04 (+1.06%) | 907,063 |
| 18 Mar 2004 | CNY | 3.84 | 3.8686 | 3.7771 | 3.7886 | 3.7886 | -0.034 (-0.90%) | 906,984 |
| 17 Mar 2004 | CNY | 3.8571 | 3.8571 | 3.8 | 3.8229 | 3.8229 | -0.011 (-0.30%) | 705,724 |
| 16 Mar 2004 | CNY | 3.8629 | 3.8743 | 3.8 | 3.8343 | 3.8343 | -0.011 (-0.30%) | 660,451 |
| 15 Mar 2004 | CNY | 3.7486 | 3.8571 | 3.7486 | 3.8457 | 3.8457 | +0.074 (+1.97%) | 977,037 |
| 12 Mar 2004 | CNY | 3.8057 | 3.8229 | 3.7486 | 3.7714 | 3.7714 | -0.04 (-1.05%) | 577,752 |
| 11 Mar 2004 | CNY | 3.7829 | 3.8229 | 3.7429 | 3.8114 | 3.8114 | +0.029 (+0.75%) | 745,444 |
| 10 Mar 2004 | CNY | 3.7143 | 3.7829 | 3.7143 | 3.7829 | 3.7829 | +0.069 (+1.85%) | 619,571 |
| 9 Mar 2004 | CNY | 3.7429 | 3.7714 | 3.6857 | 3.7143 | 3.7143 | -0.011 (-0.31%) | 1,051,400 |
| 8 Mar 2004 | CNY | 3.7429 | 3.8 | 3.72 | 3.7257 | 3.7257 | -0.051 (-1.36%) | 1,018,638 |
| 5 Mar 2004 | CNY | 3.8286 | 3.8457 | 3.7771 | 3.7771 | 3.7771 | -0.04 (-1.05%) | 789,092 |
