| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | CNY | 6.265 | 6.325 | 6.24 | 6.295 | 6.295 | +0.03 (+0.48%) | 2,990,132 |
| 15 Apr 2004 | CNY | 6.26 | 6.32 | 6.235 | 6.265 | 6.265 | -0.015 (-0.24%) | 3,003,800 |
| 14 Apr 2004 | CNY | 6.32 | 6.36 | 6.245 | 6.28 | 6.28 | -0.035 (-0.55%) | 2,880,336 |
| 13 Apr 2004 | CNY | 6.25 | 6.325 | 6.2 | 6.315 | 6.315 | +0.03 (+0.48%) | 3,726,742 |
| 12 Apr 2004 | CNY | 6.22 | 6.305 | 6.14 | 6.285 | 6.285 | +0.065 (+1.05%) | 2,968,948 |
| 9 Apr 2004 | CNY | 6.18 | 6.255 | 6.175 | 6.22 | 6.22 | +0.025 (+0.40%) | 2,260,600 |
| 8 Apr 2004 | CNY | 6.15 | 6.235 | 6.14 | 6.195 | 6.195 | +0.045 (+0.73%) | 1,557,954 |
| 7 Apr 2004 | CNY | 6.17 | 6.185 | 6.1 | 6.15 | 6.15 | -0.02 (-0.32%) | 1,173,668 |
| 6 Apr 2004 | CNY | 6.2 | 6.23 | 6.16 | 6.17 | 6.17 | -0.035 (-0.56%) | 1,131,520 |
| 5 Apr 2004 | CNY | 6.23 | 6.23 | 6.19 | 6.205 | 6.205 | -0.02 (-0.32%) | 1,438,200 |
| 2 Apr 2004 | CNY | 6.2 | 6.27 | 6.18 | 6.225 | 6.225 | +0.035 (+0.57%) | 1,866,412 |
| 1 Apr 2004 | CNY | 6.135 | 6.2 | 6.13 | 6.19 | 6.19 | +0.025 (+0.41%) | 1,571,360 |
| 31 Mar 2004 | CNY | 6.11 | 6.17 | 6.1 | 6.165 | 6.165 | +0.035 (+0.57%) | 1,714,448 |
| 30 Mar 2004 | CNY | 6.135 | 6.135 | 6.065 | 6.13 | 6.13 | -0.005 (-0.08%) | 1,036,000 |
| 29 Mar 2004 | CNY | 6.175 | 6.175 | 6.075 | 6.135 | 6.135 | -0.04 (-0.65%) | 1,310,080 |
| 26 Mar 2004 | CNY | 6.16 | 6.2 | 6.135 | 6.175 | 6.175 | +0.015 (+0.24%) | 1,778,560 |
| 25 Mar 2004 | CNY | 6.165 | 6.19 | 6.11 | 6.16 | 6.16 | -0.005 (-0.08%) | 1,647,508 |
| 24 Mar 2004 | CNY | 6.175 | 6.2 | 6.155 | 6.165 | 6.165 | -0.01 (-0.16%) | 1,288,200 |
| 23 Mar 2004 | CNY | 6.21 | 6.215 | 6.15 | 6.175 | 6.175 | -0.035 (-0.56%) | 1,290,600 |
| 22 Mar 2004 | CNY | 6.21 | 6.225 | 6.175 | 6.21 | 6.21 | 0.0 (0.0%) | 2,350,600 |
| 19 Mar 2004 | CNY | 6.16 | 6.21 | 6.14 | 6.21 | 6.21 | +0.03 (+0.49%) | 2,362,216 |
| 18 Mar 2004 | CNY | 6.18 | 6.21 | 6.14 | 6.18 | 6.18 | 0.0 (0.0%) | 3,961,400 |
| 17 Mar 2004 | CNY | 6.215 | 6.23 | 6.145 | 6.18 | 6.18 | -0.035 (-0.56%) | 1,815,190 |
| 16 Mar 2004 | CNY | 6.19 | 6.25 | 6.18 | 6.215 | 6.215 | +0.015 (+0.24%) | 1,702,320 |
| 15 Mar 2004 | CNY | 6.14 | 6.2 | 6.14 | 6.2 | 6.2 | +0.04 (+0.65%) | 1,680,968 |
| 12 Mar 2004 | CNY | 6.145 | 6.175 | 6.1 | 6.16 | 6.16 | +0.01 (+0.16%) | 1,322,560 |
| 11 Mar 2004 | CNY | 6.16 | 6.17 | 6.1 | 6.15 | 6.15 | -0.045 (-0.73%) | 881,400 |
| 10 Mar 2004 | CNY | 6.19 | 6.305 | 6.08 | 6.195 | 6.195 | 0.0 (0.0%) | 3,280,028 |
| 9 Mar 2004 | CNY | 6.22 | 6.24 | 6.175 | 6.195 | 6.195 | -0.025 (-0.40%) | 961,000 |
| 8 Mar 2004 | CNY | 6.26 | 6.29 | 6.2 | 6.22 | 6.22 | -0.04 (-0.64%) | 1,385,000 |
