| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2004 | CNY | 6.1 | 6.27 | 5.86 | 6.15 | 6.15 | -0.06 (-0.97%) | 893,728 |
| 15 Apr 2004 | CNY | 6.44 | 6.5 | 6.2 | 6.21 | 6.21 | -0.16 (-2.51%) | 483,700 |
| 14 Apr 2004 | CNY | 6.58 | 6.64 | 6.29 | 6.37 | 6.37 | -0.21 (-3.19%) | 1,022,336 |
| 13 Apr 2004 | CNY | 6.45 | 6.65 | 6.4 | 6.58 | 6.58 | +0.12 (+1.86%) | 1,203,162 |
| 12 Apr 2004 | CNY | 6.31 | 6.47 | 6.3 | 6.46 | 6.46 | +0.1 (+1.57%) | 930,121 |
| 9 Apr 2004 | CNY | 6.42 | 6.49 | 6.28 | 6.36 | 6.36 | -0.06 (-0.93%) | 781,980 |
| 8 Apr 2004 | CNY | 6.51 | 6.52 | 6.38 | 6.42 | 6.42 | -0.11 (-1.68%) | 794,178 |
| 7 Apr 2004 | CNY | 6.63 | 6.65 | 6.51 | 6.53 | 6.53 | -0.1 (-1.51%) | 700,267 |
| 6 Apr 2004 | CNY | 6.66 | 6.68 | 6.53 | 6.63 | 6.63 | -0.02 (-0.30%) | 932,095 |
| 5 Apr 2004 | CNY | 6.54 | 6.65 | 6.38 | 6.65 | 6.65 | +0.18 (+2.78%) | 1,462,738 |
| 2 Apr 2004 | CNY | 6.49 | 6.58 | 6.43 | 6.47 | 6.47 | -0.02 (-0.31%) | 840,244 |
| 1 Apr 2004 | CNY | 6.47 | 6.52 | 6.42 | 6.49 | 6.49 | 0.0 (0.0%) | 797,986 |
| 31 Mar 2004 | CNY | 6.35 | 6.5 | 6.3 | 6.49 | 6.49 | +0.19 (+3.02%) | 962,556 |
| 30 Mar 2004 | CNY | 6.25 | 6.3 | 6.18 | 6.3 | 6.3 | +0.02 (+0.32%) | 405,798 |
| 29 Mar 2004 | CNY | 6.51 | 6.51 | 6.25 | 6.28 | 6.28 | -0.12 (-1.88%) | 746,546 |
| 26 Mar 2004 | CNY | 6.27 | 6.4 | 6.2 | 6.4 | 6.4 | +0.17 (+2.73%) | 746,749 |
| 25 Mar 2004 | CNY | 6.27 | 6.35 | 6.18 | 6.23 | 6.23 | -0.02 (-0.32%) | 282,100 |
| 24 Mar 2004 | CNY | 6.4 | 6.4 | 6.21 | 6.25 | 6.25 | -0.14 (-2.19%) | 396,211 |
| 23 Mar 2004 | CNY | 6.27 | 6.4 | 6.25 | 6.39 | 6.39 | +0.08 (+1.27%) | 635,050 |
| 22 Mar 2004 | CNY | 6.23 | 6.35 | 6.18 | 6.31 | 6.31 | +0.08 (+1.28%) | 482,124 |
| 19 Mar 2004 | CNY | 6.09 | 6.28 | 6.09 | 6.23 | 6.23 | +0.14 (+2.30%) | 387,362 |
| 18 Mar 2004 | CNY | 6.25 | 6.28 | 6.08 | 6.09 | 6.09 | -0.16 (-2.56%) | 467,550 |
| 17 Mar 2004 | CNY | 6.25 | 6.26 | 6.17 | 6.25 | 6.25 | -0.01 (-0.16%) | 467,516 |
| 16 Mar 2004 | CNY | 6.27 | 6.28 | 6.19 | 6.26 | 6.26 | +0.01 (+0.16%) | 459,583 |
| 15 Mar 2004 | CNY | 6.08 | 6.29 | 6.08 | 6.25 | 6.25 | +0.13 (+2.12%) | 481,758 |
| 12 Mar 2004 | CNY | 6.13 | 6.2 | 6.1 | 6.12 | 6.12 | -0.04 (-0.65%) | 399,329 |
| 11 Mar 2004 | CNY | 6.13 | 6.24 | 6.09 | 6.16 | 6.16 | +0.01 (+0.16%) | 459,438 |
| 10 Mar 2004 | CNY | 5.97 | 6.18 | 5.93 | 6.15 | 6.15 | +0.17 (+2.84%) | 485,407 |
| 9 Mar 2004 | CNY | 6 | 6.14 | 5.95 | 5.98 | 5.98 | -0.14 (-2.29%) | 510,050 |
| 8 Mar 2004 | CNY | 6.35 | 6.35 | 6.1 | 6.12 | 6.12 | -0.24 (-3.77%) | 512,639 |
