| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2004 | CNY | 6.5083 | 6.6116 | 6.4463 | 6.4876 | 6.4876 | -0.021 (-0.32%) | 494,751 |
| 16 Apr 2004 | CNY | 6.4601 | 6.5289 | 6.343 | 6.5083 | 6.5083 | +0.048 (+0.75%) | 752,063 |
| 15 Apr 2004 | CNY | 6.6253 | 6.6391 | 6.4256 | 6.4601 | 6.4601 | -0.145 (-2.19%) | 852,008 |
| 14 Apr 2004 | CNY | 6.8182 | 6.8182 | 6.5083 | 6.6047 | 6.6047 | -0.2 (-2.93%) | 1,435,317 |
| 13 Apr 2004 | CNY | 6.8802 | 6.8871 | 6.7906 | 6.8044 | 6.8044 | -0.076 (-1.10%) | 780,929 |
| 12 Apr 2004 | CNY | 6.8871 | 6.9422 | 6.7906 | 6.8802 | 6.8802 | -0.062 (-0.89%) | 803,285 |
| 9 Apr 2004 | CNY | 7.1625 | 7.2039 | 6.8733 | 6.9422 | 6.9422 | -0.22 (-3.08%) | 1,502,804 |
| 8 Apr 2004 | CNY | 7.1006 | 7.2314 | 7.0799 | 7.1625 | 7.1625 | +0.062 (+0.87%) | 1,807,638 |
| 7 Apr 2004 | CNY | 7.0937 | 7.2383 | 6.9904 | 7.1006 | 7.1006 | +0.007 (+0.10%) | 2,562,174 |
| 6 Apr 2004 | CNY | 6.9766 | 7.1143 | 6.9422 | 7.0937 | 7.0937 | +0.117 (+1.68%) | 3,567,899 |
| 5 Apr 2004 | CNY | 6.8664 | 6.9904 | 6.77 | 6.9766 | 6.9766 | +0.11 (+1.60%) | 1,712,388 |
| 2 Apr 2004 | CNY | 6.9146 | 6.949 | 6.8182 | 6.8664 | 6.8664 | -0.021 (-0.30%) | 1,370,689 |
| 1 Apr 2004 | CNY | 6.8526 | 6.9215 | 6.8182 | 6.8871 | 6.8871 | +0.069 (+1.01%) | 907,441 |
| 31 Mar 2004 | CNY | 6.8457 | 6.8664 | 6.77 | 6.8182 | 6.8182 | -0.007 (-0.10%) | 2,399,203 |
| 30 Mar 2004 | CNY | 7.0317 | 7.0661 | 6.8044 | 6.8251 | 6.8251 | -0.179 (-2.56%) | 2,351,232 |
| 29 Mar 2004 | CNY | 7.1694 | 7.2658 | 6.9904 | 7.0041 | 7.0041 | -0.145 (-2.02%) | 2,082,168 |
| 26 Mar 2004 | CNY | 7.1625 | 7.2314 | 7.0937 | 7.1488 | 7.1488 | +0.014 (+0.19%) | 1,289,251 |
| 25 Mar 2004 | CNY | 6.9835 | 7.1694 | 6.9835 | 7.135 | 7.135 | +0.11 (+1.57%) | 1,618,750 |
| 24 Mar 2004 | CNY | 7.0041 | 7.0868 | 6.9697 | 7.0248 | 7.0248 | +0.007 (+0.10%) | 610,340 |
| 23 Mar 2004 | CNY | 7.1419 | 7.1419 | 6.9559 | 7.0179 | 7.0179 | -0.076 (-1.07%) | 799,709 |
| 22 Mar 2004 | CNY | 7.2314 | 7.2865 | 7.0248 | 7.0937 | 7.0937 | +0.069 (+0.98%) | 1,553,516 |
| 19 Mar 2004 | CNY | 6.9146 | 7.0248 | 6.8526 | 7.0248 | 7.0248 | +0.096 (+1.39%) | 983,475 |
| 18 Mar 2004 | CNY | 7.1074 | 7.1281 | 6.8871 | 6.9284 | 6.9284 | -0.151 (-2.14%) | 2,119,529 |
| 17 Mar 2004 | CNY | 7.0248 | 7.1281 | 6.949 | 7.0799 | 7.0799 | -0.007 (-0.10%) | 1,495,247 |
| 16 Mar 2004 | CNY | 7.1281 | 7.1419 | 6.9766 | 7.0868 | 7.0868 | -0.014 (-0.19%) | 1,539,596 |
| 15 Mar 2004 | CNY | 6.9628 | 7.1763 | 6.9628 | 7.1006 | 7.1006 | +0.213 (+3.10%) | 3,284,971 |
| 12 Mar 2004 | CNY | 6.8939 | 6.8939 | 6.8044 | 6.8871 | 6.8871 | -0.007 (-0.10%) | 599,603 |
| 11 Mar 2004 | CNY | 6.9835 | 6.9904 | 6.8182 | 6.8939 | 6.8939 | -0.055 (-0.79%) | 565,960 |
| 10 Mar 2004 | CNY | 6.7838 | 6.9559 | 6.7149 | 6.949 | 6.949 | +0.186 (+2.75%) | 789,893 |
| 9 Mar 2004 | CNY | 6.9559 | 7.011 | 6.7493 | 6.7631 | 6.7631 | -0.193 (-2.77%) | 1,010,330 |
