| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | CNY | 5.2963 | 5.3482 | 5.2667 | 5.3111 | 5.3111 | +0.007 (+0.14%) | 697,565 |
| 7 Apr 2004 | CNY | 5.3185 | 5.3333 | 5.2444 | 5.3037 | 5.3037 | -0.044 (-0.83%) | 883,550 |
| 6 Apr 2004 | CNY | 5.2667 | 5.3704 | 5.2667 | 5.3482 | 5.3482 | +0.044 (+0.84%) | 607,751 |
| 5 Apr 2004 | CNY | 5.4444 | 5.4444 | 5.2444 | 5.3037 | 5.3037 | -0.118 (-2.19%) | 1,174,555 |
| 2 Apr 2004 | CNY | 5.5111 | 5.5111 | 5.4074 | 5.4222 | 5.4222 | -0.052 (-0.95%) | 1,095,280 |
| 1 Apr 2004 | CNY | 5.4148 | 5.5482 | 5.3704 | 5.4741 | 5.4741 | +0.067 (+1.23%) | 1,207,041 |
| 31 Mar 2004 | CNY | 5.4222 | 5.4667 | 5.3704 | 5.4074 | 5.4074 | -0.022 (-0.41%) | 1,316,758 |
| 30 Mar 2004 | CNY | 5.2593 | 5.4444 | 5.1926 | 5.4296 | 5.4296 | +0.185 (+3.53%) | 1,418,540 |
| 29 Mar 2004 | CNY | 5.2444 | 5.3259 | 5.2222 | 5.2444 | 5.2444 | +0.007 (+0.14%) | 757,644 |
| 26 Mar 2004 | CNY | 5.2296 | 5.2815 | 5.1704 | 5.237 | 5.237 | +0.015 (+0.28%) | 593,778 |
| 25 Mar 2004 | CNY | 5.1852 | 5.2593 | 5.1704 | 5.2222 | 5.2222 | +0.03 (+0.57%) | 764,617 |
| 24 Mar 2004 | CNY | 5.2444 | 5.3037 | 5.1704 | 5.1926 | 5.1926 | -0.074 (-1.41%) | 670,954 |
| 23 Mar 2004 | CNY | 5.3407 | 5.3704 | 5.2296 | 5.2667 | 5.2667 | -0.037 (-0.70%) | 560,443 |
| 22 Mar 2004 | CNY | 5.2 | 5.3333 | 5.2 | 5.3037 | 5.3037 | +0.096 (+1.85%) | 930,915 |
| 19 Mar 2004 | CNY | 5.1111 | 5.237 | 5.0593 | 5.2074 | 5.2074 | +0.082 (+1.59%) | 666,040 |
| 18 Mar 2004 | CNY | 5.2519 | 5.3259 | 5.0963 | 5.1259 | 5.1259 | -0.156 (-2.95%) | 1,539,544 |
| 17 Mar 2004 | CNY | 5.1407 | 5.3704 | 5.0741 | 5.2815 | 5.2815 | +0.141 (+2.74%) | 1,955,335 |
| 16 Mar 2004 | CNY | 5.0741 | 5.1482 | 5.0444 | 5.1407 | 5.1407 | +0.044 (+0.87%) | 1,214,141 |
| 15 Mar 2004 | CNY | 4.9407 | 5.1482 | 4.8741 | 5.0963 | 5.0963 | +0.156 (+3.15%) | 1,089,288 |
| 12 Mar 2004 | CNY | 5.0296 | 5.037 | 4.9185 | 4.9407 | 4.9407 | -0.089 (-1.77%) | 734,967 |
| 11 Mar 2004 | CNY | 4.8815 | 5.0667 | 4.8815 | 5.0296 | 5.0296 | +0.074 (+1.49%) | 777,802 |
| 10 Mar 2004 | CNY | 4.8148 | 4.963 | 4.7778 | 4.9556 | 4.9556 | +0.133 (+2.77%) | 860,504 |
| 9 Mar 2004 | CNY | 5.0222 | 5.0741 | 4.8148 | 4.8222 | 4.8222 | -0.2 (-3.98%) | 1,334,029 |
| 8 Mar 2004 | CNY | 5.3111 | 5.3852 | 4.9778 | 5.0222 | 5.0222 | -0.289 (-5.44%) | 1,861,213 |
| 5 Mar 2004 | CNY | 5.4296 | 5.4667 | 5.2741 | 5.3111 | 5.3111 | -0.118 (-2.18%) | 2,630,715 |
| 4 Mar 2004 | CNY | 5.0741 | 5.4963 | 5.037 | 5.4296 | 5.4296 | +0.326 (+6.39%) | 4,747,720 |
| 3 Mar 2004 | CNY | 5.3259 | 5.3259 | 5.0519 | 5.1037 | 5.1037 | -0.222 (-4.17%) | 3,278,646 |
| 2 Mar 2004 | CNY | 4.9333 | 5.3259 | 4.9333 | 5.3259 | 5.3259 | +0.481 (+9.94%) | 9,196,808 |
| 1 Mar 2004 | CNY | 4.8 | 4.8519 | 4.6519 | 4.8444 | 4.8444 | +0.096 (+2.03%) | 843,602 |
| 27 Feb 2004 | CNY | 4.8 | 4.8 | 4.6667 | 4.7482 | 4.7482 | +0.022 (+0.47%) | 403,893 |
