| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | CNY | 5.6087 | 5.6739 | 5.5435 | 5.6359 | 5.6359 | -0.033 (-0.58%) | 199,520 |
| 9 Apr 2004 | CNY | 5.8424 | 5.8967 | 5.5978 | 5.6685 | 5.6685 | -0.174 (-2.98%) | 530,400 |
| 8 Apr 2004 | CNY | 5.9728 | 5.9728 | 5.8152 | 5.8424 | 5.8424 | -0.082 (-1.38%) | 339,380 |
| 7 Apr 2004 | CNY | 5.9511 | 6.0054 | 5.8315 | 5.9239 | 5.9239 | +0.005 (+0.09%) | 567,930 |
| 6 Apr 2004 | CNY | 5.837 | 5.962 | 5.8315 | 5.9185 | 5.9185 | +0.087 (+1.49%) | 673,204 |
| 5 Apr 2004 | CNY | 5.7554 | 5.8696 | 5.7554 | 5.8315 | 5.8315 | +0.103 (+1.80%) | 547,679 |
| 2 Apr 2004 | CNY | 5.7826 | 5.8152 | 5.7065 | 5.7283 | 5.7283 | -0.087 (-1.49%) | 514,745 |
| 1 Apr 2004 | CNY | 5.8641 | 5.8641 | 5.7446 | 5.8152 | 5.8152 | -0.033 (-0.56%) | 369,234 |
| 31 Mar 2004 | CNY | 5.8152 | 5.8587 | 5.7554 | 5.8478 | 5.8478 | +0.082 (+1.41%) | 525,268 |
| 30 Mar 2004 | CNY | 5.5978 | 5.788 | 5.5435 | 5.7663 | 5.7663 | +0.141 (+2.51%) | 366,270 |
| 29 Mar 2004 | CNY | 5.6848 | 5.712 | 5.6033 | 5.625 | 5.625 | -0.082 (-1.43%) | 391,301 |
| 26 Mar 2004 | CNY | 5.663 | 5.7446 | 5.6576 | 5.7065 | 5.7065 | +0.043 (+0.77%) | 450,708 |
| 25 Mar 2004 | CNY | 5.7609 | 5.8044 | 5.6467 | 5.663 | 5.663 | -0.141 (-2.44%) | 613,086 |
| 24 Mar 2004 | CNY | 5.7554 | 5.8424 | 5.7554 | 5.8044 | 5.8044 | +0.033 (+0.57%) | 400,948 |
| 23 Mar 2004 | CNY | 5.7935 | 5.8913 | 5.7391 | 5.7717 | 5.7717 | -0.087 (-1.48%) | 782,115 |
| 22 Mar 2004 | CNY | 5.9457 | 5.9728 | 5.7989 | 5.8587 | 5.8587 | -0.082 (-1.37%) | 753,859 |
| 19 Mar 2004 | CNY | 5.9239 | 6.0272 | 5.8207 | 5.9402 | 5.9402 | -0.016 (-0.27%) | 849,932 |
| 18 Mar 2004 | CNY | 6.0761 | 6.2283 | 5.9022 | 5.9565 | 5.9565 | -0.174 (-2.84%) | 1,126,160 |
| 17 Mar 2004 | CNY | 6.1685 | 6.1685 | 5.9837 | 6.1304 | 6.1304 | -0.033 (-0.53%) | 1,518,901 |
| 16 Mar 2004 | CNY | 5.9783 | 6.2772 | 5.913 | 6.163 | 6.163 | +0.19 (+3.18%) | 2,111,170 |
| 15 Mar 2004 | CNY | 5.9239 | 6.0435 | 5.8152 | 5.9728 | 5.9728 | +0.049 (+0.83%) | 1,299,912 |
| 12 Mar 2004 | CNY | 5.9565 | 6.0054 | 5.8315 | 5.9239 | 5.9239 | -0.054 (-0.91%) | 1,332,509 |
| 11 Mar 2004 | CNY | 5.8804 | 6.0652 | 5.8152 | 5.9783 | 5.9783 | +0.022 (+0.37%) | 1,975,322 |
| 10 Mar 2004 | CNY | 5.7065 | 6.1196 | 5.7011 | 5.9565 | 5.9565 | +0.244 (+4.28%) | 3,448,570 |
| 9 Mar 2004 | CNY | 5.6413 | 5.8696 | 5.5652 | 5.712 | 5.712 | +0.033 (+0.57%) | 2,255,205 |
| 8 Mar 2004 | CNY | 5.3804 | 5.75 | 5.3152 | 5.6794 | 5.6794 | +0.283 (+5.24%) | 2,633,801 |
| 5 Mar 2004 | CNY | 5.5924 | 5.625 | 5.3804 | 5.3967 | 5.3967 | -0.223 (-3.97%) | 906,468 |
| 4 Mar 2004 | CNY | 5.4076 | 5.7065 | 5.2772 | 5.6196 | 5.6196 | +0.201 (+3.71%) | 1,533,387 |
| 3 Mar 2004 | CNY | 5.2717 | 5.4348 | 5.2446 | 5.4185 | 5.4185 | -0.016 (-0.30%) | 698,178 |
| 2 Mar 2004 | CNY | 5.4946 | 5.5435 | 5.3533 | 5.4348 | 5.4348 | -0.092 (-1.67%) | 705,253 |
