| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | CNY | 7.6375 | 7.7 | 7.5938 | 7.6313 | 7.6313 | +0.006 (+0.08%) | 671,464 |
| 5 Apr 2004 | CNY | 7.4813 | 7.625 | 7.4375 | 7.625 | 7.625 | +0.144 (+1.92%) | 836,660 |
| 2 Apr 2004 | CNY | 7.55 | 7.5813 | 7.4063 | 7.4813 | 7.4813 | -0.037 (-0.50%) | 619,627 |
| 1 Apr 2004 | CNY | 7.4438 | 7.5938 | 7.4438 | 7.5188 | 7.5188 | -0.05 (-0.66%) | 829,918 |
| 31 Mar 2004 | CNY | 7.5625 | 7.6125 | 7.4375 | 7.5688 | 7.5688 | +0.025 (+0.33%) | 1,135,459 |
| 30 Mar 2004 | CNY | 7.3 | 7.6313 | 7.275 | 7.5438 | 7.5438 | +0.356 (+4.96%) | 2,434,963 |
| 29 Mar 2004 | CNY | 7.1563 | 7.3438 | 7.1563 | 7.1875 | 7.1875 | +0.019 (+0.26%) | 358,092 |
| 26 Mar 2004 | CNY | 7.2188 | 7.2188 | 7.0938 | 7.1688 | 7.1688 | +0.019 (+0.26%) | 274,044 |
| 25 Mar 2004 | CNY | 7.1188 | 7.1688 | 7.05 | 7.15 | 7.15 | +0.031 (+0.44%) | 205,745 |
| 24 Mar 2004 | CNY | 7.0563 | 7.25 | 7.0313 | 7.1188 | 7.1188 | +0.106 (+1.52%) | 535,001 |
| 23 Mar 2004 | CNY | 7.1063 | 7.1063 | 6.9875 | 7.0125 | 7.0125 | -0.094 (-1.32%) | 592,774 |
| 22 Mar 2004 | CNY | 7.1688 | 7.175 | 7.0688 | 7.1063 | 7.1063 | -0.05 (-0.70%) | 343,395 |
| 19 Mar 2004 | CNY | 7.0625 | 7.1813 | 7.0625 | 7.1563 | 7.1563 | +0.094 (+1.33%) | 285,038 |
| 18 Mar 2004 | CNY | 7.1875 | 7.2438 | 7.0625 | 7.0625 | 7.0625 | -0.144 (-2.00%) | 398,536 |
| 17 Mar 2004 | CNY | 7.3125 | 7.3438 | 7.1375 | 7.2063 | 7.2063 | -0.113 (-1.54%) | 423,945 |
| 16 Mar 2004 | CNY | 7.2875 | 7.3375 | 7.2063 | 7.3188 | 7.3188 | +0.044 (+0.60%) | 556,604 |
| 15 Mar 2004 | CNY | 7.075 | 7.3063 | 7.075 | 7.275 | 7.275 | +0.212 (+3.01%) | 557,241 |
| 12 Mar 2004 | CNY | 7.1563 | 7.2438 | 7.0625 | 7.0625 | 7.0625 | -0.15 (-2.08%) | 456,078 |
| 11 Mar 2004 | CNY | 7.1563 | 7.25 | 7.0938 | 7.2125 | 7.2125 | +0.056 (+0.79%) | 440,800 |
| 10 Mar 2004 | CNY | 7.0625 | 7.3 | 6.9875 | 7.1563 | 7.1563 | +0.169 (+2.42%) | 508,049 |
| 9 Mar 2004 | CNY | 7.1688 | 7.25 | 6.9688 | 6.9875 | 6.9875 | -0.181 (-2.53%) | 584,675 |
| 8 Mar 2004 | CNY | 7.2625 | 7.3563 | 7.1125 | 7.1688 | 7.1688 | -0.094 (-1.29%) | 372,820 |
| 5 Mar 2004 | CNY | 7.375 | 7.4 | 7.25 | 7.2625 | 7.2625 | -0.175 (-2.35%) | 521,600 |
| 4 Mar 2004 | CNY | 7.2188 | 7.6125 | 7.1313 | 7.4375 | 7.4375 | +0.069 (+0.93%) | 1,098,433 |
| 3 Mar 2004 | CNY | 7.5313 | 7.5625 | 7.3313 | 7.3688 | 7.3688 | -0.175 (-2.32%) | 783,008 |
| 2 Mar 2004 | CNY | 7.6875 | 7.7813 | 7.5 | 7.5438 | 7.5438 | -0.144 (-1.87%) | 962,344 |
| 1 Mar 2004 | CNY | 7.5563 | 7.725 | 7.3188 | 7.6875 | 7.6875 | +0.163 (+2.16%) | 1,365,368 |
| 27 Feb 2004 | CNY | 7.3063 | 7.5563 | 7.2563 | 7.525 | 7.525 | +0.219 (+2.99%) | 1,531,699 |
| 26 Feb 2004 | CNY | 7.5688 | 7.7375 | 7.175 | 7.3063 | 7.3063 | -0.356 (-4.65%) | 2,055,632 |
| 25 Feb 2004 | CNY | 8 | 8.1125 | 7.5625 | 7.6625 | 7.6625 | -0.106 (-1.37%) | 5,373,083 |
