| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 3.9578 | 4.007 | 3.8239 | 3.8239 | 3.8239 | -0.204 (-5.07%) | 2,445,377 |
| 28 Apr 2004 | CNY | 4.1901 | 4.2254 | 4.0282 | 4.0282 | 4.0282 | -0.211 (-4.98%) | 1,943,934 |
| 27 Apr 2004 | CNY | 4.4085 | 4.4085 | 3.9859 | 4.2394 | 4.2394 | +0.042 (+1.01%) | 3,178,391 |
| 26 Apr 2004 | CNY | 4.1972 | 4.1972 | 4.1972 | 4.1972 | 4.1972 | -0.218 (-4.94%) | 436,792 |
| 22 Apr 2004 | CNY | 4.4014 | 4.4507 | 4.3662 | 4.4155 | 4.4155 | +0.014 (+0.32%) | 701,196 |
| 21 Apr 2004 | CNY | 4.4366 | 4.493 | 4.3662 | 4.4014 | 4.4014 | -0.035 (-0.79%) | 1,726,018 |
| 20 Apr 2004 | CNY | 4.3451 | 4.5211 | 4.3169 | 4.4366 | 4.4366 | +0.035 (+0.80%) | 1,085,534 |
| 19 Apr 2004 | CNY | 4.493 | 4.5775 | 4.2958 | 4.4014 | 4.4014 | -0.155 (-3.40%) | 1,698,412 |
| 16 Apr 2004 | CNY | 4.7324 | 4.7887 | 4.4366 | 4.5563 | 4.5563 | -0.162 (-3.43%) | 1,786,960 |
| 15 Apr 2004 | CNY | 4.7887 | 4.9155 | 4.7183 | 4.7183 | 4.7183 | -0.077 (-1.62%) | 1,355,107 |
| 14 Apr 2004 | CNY | 4.8944 | 4.9296 | 4.662 | 4.7958 | 4.7958 | -0.134 (-2.71%) | 1,710,992 |
| 13 Apr 2004 | CNY | 4.9859 | 5.0704 | 4.8803 | 4.9296 | 4.9296 | -0.063 (-1.27%) | 1,320,543 |
| 12 Apr 2004 | CNY | 4.8239 | 5.0352 | 4.7887 | 4.993 | 4.993 | +0.155 (+3.20%) | 1,773,016 |
| 9 Apr 2004 | CNY | 5.1268 | 5.1901 | 4.7958 | 4.838 | 4.838 | -0.261 (-5.11%) | 2,518,145 |
| 8 Apr 2004 | CNY | 5.1127 | 5.2465 | 5.0704 | 5.0986 | 5.0986 | -0.042 (-0.82%) | 2,612,622 |
| 7 Apr 2004 | CNY | 4.8732 | 5.2535 | 4.8732 | 5.1408 | 5.1408 | +0.352 (+7.35%) | 4,802,347 |
| 6 Apr 2004 | CNY | 4.9296 | 4.9507 | 4.7887 | 4.7887 | 4.7887 | -0.155 (-3.14%) | 1,925,191 |
| 5 Apr 2004 | CNY | 4.8099 | 4.9648 | 4.6831 | 4.9437 | 4.9437 | +0.134 (+2.78%) | 3,515,888 |
| 2 Apr 2004 | CNY | 4.5423 | 4.8592 | 4.5423 | 4.8099 | 4.8099 | +0.232 (+5.08%) | 3,271,110 |
| 1 Apr 2004 | CNY | 4.6831 | 4.6831 | 4.5423 | 4.5775 | 4.5775 | -0.106 (-2.25%) | 2,071,541 |
| 31 Mar 2004 | CNY | 4.5775 | 4.6972 | 4.5211 | 4.6831 | 4.6831 | +0.12 (+2.62%) | 1,585,509 |
| 30 Mar 2004 | CNY | 4.5634 | 4.6338 | 4.507 | 4.5634 | 4.5634 | 0.0 (0.0%) | 1,237,652 |
| 29 Mar 2004 | CNY | 4.6197 | 4.7042 | 4.5423 | 4.5634 | 4.5634 | -0.099 (-2.11%) | 1,743,443 |
| 26 Mar 2004 | CNY | 4.6831 | 4.7535 | 4.5986 | 4.662 | 4.662 | -0.056 (-1.19%) | 1,973,956 |
| 25 Mar 2004 | CNY | 4.8521 | 4.8521 | 4.6479 | 4.7183 | 4.7183 | -0.204 (-4.15%) | 2,669,696 |
| 24 Mar 2004 | CNY | 5 | 5.0211 | 4.831 | 4.9225 | 4.9225 | -0.113 (-2.24%) | 3,610,717 |
| 23 Mar 2004 | CNY | 4.8944 | 5.0493 | 4.7606 | 5.0352 | 5.0352 | +0.141 (+2.88%) | 3,776,465 |
| 22 Mar 2004 | CNY | 4.9296 | 4.9578 | 4.7606 | 4.8944 | 4.8944 | -0.035 (-0.71%) | 4,334,619 |
| 19 Mar 2004 | CNY | 4.9085 | 5.0352 | 4.7465 | 4.9296 | 4.9296 | +0.021 (+0.43%) | 6,229,271 |
| 18 Mar 2004 | CNY | 4.4648 | 4.9085 | 4.4366 | 4.9085 | 4.9085 | +0.444 (+9.94%) | 8,483,643 |
