| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2004 | CNY | 6.97 | 7.14 | 6.9 | 7.05 | 7.05 | +0.09 (+1.29%) | 1,637,569 |
| 20 Apr 2004 | CNY | 6.89 | 7.07 | 6.88 | 6.96 | 6.96 | +0.06 (+0.87%) | 1,509,954 |
| 19 Apr 2004 | CNY | 7.12 | 7.18 | 6.87 | 6.9 | 6.9 | -0.3 (-4.17%) | 2,696,268 |
| 16 Apr 2004 | CNY | 7.27 | 7.39 | 7 | 7.2 | 7.2 | -0.08 (-1.10%) | 2,450,482 |
| 15 Apr 2004 | CNY | 7.45 | 7.46 | 7.25 | 7.28 | 7.28 | -0.18 (-2.41%) | 1,897,982 |
| 14 Apr 2004 | CNY | 7.4 | 7.47 | 7.25 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,079,025 |
| 13 Apr 2004 | CNY | 7.57 | 7.65 | 7.36 | 7.4 | 7.4 | -0.18 (-2.37%) | 4,702,090 |
| 12 Apr 2004 | CNY | 7.5 | 7.66 | 7.48 | 7.58 | 7.58 | +0.02 (+0.26%) | 3,109,509 |
| 9 Apr 2004 | CNY | 7.8 | 7.96 | 7.55 | 7.56 | 7.56 | -0.27 (-3.45%) | 5,810,700 |
| 8 Apr 2004 | CNY | 8.09 | 8.14 | 7.82 | 7.83 | 7.83 | -0.26 (-3.21%) | 6,455,573 |
| 7 Apr 2004 | CNY | 8.05 | 8.17 | 8 | 8.09 | 8.09 | +0.02 (+0.25%) | 5,228,548 |
| 6 Apr 2004 | CNY | 8.19 | 8.19 | 7.97 | 8.07 | 8.07 | -0.2 (-2.42%) | 8,819,350 |
| 5 Apr 2004 | CNY | 8.1 | 8.5 | 7.93 | 8.27 | 8.27 | +0.35 (+4.42%) | 29,214,657 |
| 2 Apr 2004 | CNY | 7.36 | 7.92 | 7.33 | 7.92 | 7.92 | +0.72 (+10%) | 20,219,950 |
| 1 Apr 2004 | CNY | 7.08 | 7.21 | 7.04 | 7.2 | 7.2 | +0.12 (+1.69%) | 2,795,788 |
| 31 Mar 2004 | CNY | 7.03 | 7.11 | 7 | 7.08 | 7.08 | +0.05 (+0.71%) | 889,037 |
| 30 Mar 2004 | CNY | 7 | 7.05 | 6.97 | 7.03 | 7.03 | 0.0 (0.0%) | 802,489 |
| 29 Mar 2004 | CNY | 7.13 | 7.14 | 7.03 | 7.03 | 7.03 | -0.1 (-1.40%) | 967,940 |
| 26 Mar 2004 | CNY | 7.2 | 7.23 | 7.08 | 7.13 | 7.13 | -0.03 (-0.42%) | 2,248,907 |
| 25 Mar 2004 | CNY | 7 | 7.17 | 6.97 | 7.16 | 7.16 | +0.15 (+2.14%) | 2,143,793 |
| 24 Mar 2004 | CNY | 7.08 | 7.18 | 6.97 | 7.01 | 7.01 | -0.05 (-0.71%) | 1,385,254 |
| 23 Mar 2004 | CNY | 7.04 | 7.12 | 6.95 | 7.06 | 7.06 | +0.01 (+0.14%) | 1,453,207 |
| 22 Mar 2004 | CNY | 7.02 | 7.09 | 6.99 | 7.05 | 7.05 | +0.04 (+0.57%) | 1,073,022 |
| 19 Mar 2004 | CNY | 6.9 | 7.02 | 6.86 | 7.01 | 7.01 | +0.09 (+1.30%) | 1,111,035 |
| 18 Mar 2004 | CNY | 7.11 | 7.13 | 6.91 | 6.92 | 6.92 | -0.19 (-2.67%) | 2,047,807 |
| 17 Mar 2004 | CNY | 7.1 | 7.15 | 7.01 | 7.11 | 7.11 | +0.03 (+0.42%) | 4,061,869 |
| 16 Mar 2004 | CNY | 6.98 | 7.08 | 6.97 | 7.08 | 7.08 | +0.11 (+1.58%) | 2,815,584 |
| 15 Mar 2004 | CNY | 6.82 | 6.98 | 6.78 | 6.97 | 6.97 | +0.16 (+2.35%) | 2,257,393 |
| 12 Mar 2004 | CNY | 6.85 | 6.9 | 6.76 | 6.81 | 6.81 | -0.04 (-0.58%) | 795,549 |
| 11 Mar 2004 | CNY | 6.86 | 6.9 | 6.78 | 6.85 | 6.85 | +0.01 (+0.15%) | 1,437,126 |
