| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 4.6154 | 4.6769 | 4.5154 | 4.5846 | 4.5846 | -0.008 (-0.17%) | 2,402,552 |
| 2 Apr 2004 | CNY | 4.4692 | 4.6154 | 4.4615 | 4.5923 | 4.5923 | +0.131 (+2.93%) | 4,570,896 |
| 1 Apr 2004 | CNY | 4.4539 | 4.5231 | 4.4154 | 4.4615 | 4.4615 | +0.008 (+0.17%) | 1,698,503 |
| 31 Mar 2004 | CNY | 4.4154 | 4.4539 | 4.3846 | 4.4539 | 4.4539 | +0.038 (+0.87%) | 1,250,368 |
| 30 Mar 2004 | CNY | 4.3615 | 4.4154 | 4.3462 | 4.4154 | 4.4154 | +0.046 (+1.06%) | 777,627 |
| 29 Mar 2004 | CNY | 4.4154 | 4.4462 | 4.3615 | 4.3692 | 4.3692 | -0.046 (-1.05%) | 935,405 |
| 26 Mar 2004 | CNY | 4.4692 | 4.4769 | 4.4 | 4.4154 | 4.4154 | -0.054 (-1.20%) | 1,238,341 |
| 25 Mar 2004 | CNY | 4.4615 | 4.5308 | 4.4385 | 4.4692 | 4.4692 | -0.031 (-0.68%) | 1,562,399 |
| 24 Mar 2004 | CNY | 4.5923 | 4.6 | 4.4615 | 4.5 | 4.5 | -0.092 (-2.01%) | 3,040,528 |
| 23 Mar 2004 | CNY | 4.4769 | 4.6539 | 4.4231 | 4.5923 | 4.5923 | +0.115 (+2.58%) | 7,950,573 |
| 22 Mar 2004 | CNY | 4.4231 | 4.5077 | 4.3692 | 4.4769 | 4.4769 | +0.069 (+1.57%) | 2,670,679 |
| 19 Mar 2004 | CNY | 4.3077 | 4.4308 | 4.3077 | 4.4077 | 4.4077 | +0.061 (+1.42%) | 1,790,209 |
| 18 Mar 2004 | CNY | 4.4539 | 4.5 | 4.3231 | 4.3462 | 4.3462 | -0.108 (-2.42%) | 2,082,548 |
| 17 Mar 2004 | CNY | 4.4692 | 4.5385 | 4.4231 | 4.4539 | 4.4539 | +0.038 (+0.87%) | 3,828,800 |
| 16 Mar 2004 | CNY | 4.3769 | 4.5308 | 4.3692 | 4.4154 | 4.4154 | +0.092 (+2.14%) | 3,822,552 |
| 15 Mar 2004 | CNY | 4.2692 | 4.3231 | 4.2385 | 4.3231 | 4.3231 | +0.062 (+1.45%) | 1,600,111 |
| 12 Mar 2004 | CNY | 4.3231 | 4.3231 | 4.2308 | 4.2615 | 4.2615 | -0.069 (-1.60%) | 1,409,291 |
| 11 Mar 2004 | CNY | 4.2692 | 4.3846 | 4.2154 | 4.3308 | 4.3308 | +0.1 (+2.36%) | 5,593,864 |
| 10 Mar 2004 | CNY | 4.0539 | 4.3 | 4.0154 | 4.2308 | 4.2308 | +0.177 (+4.36%) | 1,981,257 |
| 9 Mar 2004 | CNY | 4.0692 | 4.1 | 4.0385 | 4.0539 | 4.0539 | -0.031 (-0.75%) | 1,188,410 |
| 8 Mar 2004 | CNY | 4.2077 | 4.2077 | 4.0769 | 4.0846 | 4.0846 | -0.123 (-2.93%) | 1,196,195 |
| 5 Mar 2004 | CNY | 4.2769 | 4.2923 | 4.2077 | 4.2077 | 4.2077 | -0.061 (-1.44%) | 761,902 |
| 4 Mar 2004 | CNY | 4.2769 | 4.3 | 4.1769 | 4.2692 | 4.2692 | -0.008 (-0.18%) | 1,235,401 |
| 3 Mar 2004 | CNY | 4.2385 | 4.3385 | 4.2 | 4.2769 | 4.2769 | +0.023 (+0.54%) | 2,624,008 |
| 2 Mar 2004 | CNY | 4.2462 | 4.2846 | 4.1846 | 4.2539 | 4.2539 | +0.008 (+0.18%) | 1,280,731 |
| 1 Mar 2004 | CNY | 4.2154 | 4.2692 | 4.1615 | 4.2462 | 4.2462 | +0.031 (+0.73%) | 1,029,727 |
| 27 Feb 2004 | CNY | 4.1385 | 4.2308 | 4.1308 | 4.2154 | 4.2154 | +0.077 (+1.86%) | 1,116,092 |
| 26 Feb 2004 | CNY | 4.1769 | 4.1923 | 4.1154 | 4.1385 | 4.1385 | -0.061 (-1.46%) | 1,560,273 |
| 25 Feb 2004 | CNY | 4.3077 | 4.3462 | 4.1923 | 4.2 | 4.2 | -0.123 (-2.85%) | 1,784,061 |
| 24 Feb 2004 | CNY | 4.3462 | 4.3462 | 4.2231 | 4.3231 | 4.3231 | -0.038 (-0.88%) | 2,583,331 |
