| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2004 | CNY | 5.18 | 5.22 | 5.12 | 5.14 | 5.14 | -0.01 (-0.19%) | 1,659,000 |
| 12 Apr 2004 | CNY | 5.18 | 5.22 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 2,190,100 |
| 9 Apr 2004 | CNY | 5.35 | 5.35 | 5.18 | 5.2 | 5.2 | -0.15 (-2.80%) | 5,376,000 |
| 8 Apr 2004 | CNY | 5.35 | 5.47 | 5.33 | 5.35 | 5.35 | +0.05 (+0.94%) | 14,774,200 |
| 7 Apr 2004 | CNY | 5.32 | 5.33 | 5.27 | 5.3 | 5.3 | -0.01 (-0.19%) | 4,975,800 |
| 6 Apr 2004 | CNY | 5.2 | 5.34 | 5.2 | 5.31 | 5.31 | +0.11 (+2.12%) | 6,191,700 |
| 5 Apr 2004 | CNY | 5.22 | 5.24 | 5.17 | 5.2 | 5.2 | 0.0 (0.0%) | 2,030,100 |
| 2 Apr 2004 | CNY | 5.17 | 5.23 | 5.13 | 5.2 | 5.2 | +0.05 (+0.97%) | 3,443,500 |
| 1 Apr 2004 | CNY | 5.12 | 5.18 | 5.08 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,529,800 |
| 31 Mar 2004 | CNY | 5.05 | 5.12 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 1,323,100 |
| 30 Mar 2004 | CNY | 5.11 | 5.12 | 5.01 | 5.07 | 5.07 | -0.04 (-0.78%) | 1,443,000 |
| 29 Mar 2004 | CNY | 5.19 | 5.2 | 5.11 | 5.11 | 5.11 | -0.06 (-1.16%) | 1,486,800 |
| 26 Mar 2004 | CNY | 5.28 | 5.3 | 5.16 | 5.17 | 5.17 | +0.02 (+0.39%) | 1,849,900 |
| 25 Mar 2004 | CNY | 5.18 | 5.21 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 1,426,700 |
| 24 Mar 2004 | CNY | 5.18 | 5.27 | 5.15 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,431,500 |
| 23 Mar 2004 | CNY | 5.23 | 5.24 | 5.14 | 5.17 | 5.17 | -0.06 (-1.15%) | 1,402,000 |
| 22 Mar 2004 | CNY | 5.17 | 5.24 | 5.14 | 5.23 | 5.23 | +0.09 (+1.75%) | 2,631,400 |
| 19 Mar 2004 | CNY | 5.09 | 5.15 | 5.08 | 5.14 | 5.14 | +0.04 (+0.78%) | 1,615,100 |
| 18 Mar 2004 | CNY | 5.18 | 5.24 | 5.09 | 5.1 | 5.1 | -0.08 (-1.54%) | 2,268,100 |
| 17 Mar 2004 | CNY | 5.18 | 5.21 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 2,516,200 |
| 16 Mar 2004 | CNY | 5.12 | 5.28 | 5.11 | 5.2 | 5.2 | +0.09 (+1.76%) | 6,111,000 |
| 15 Mar 2004 | CNY | 5.04 | 5.12 | 5.02 | 5.11 | 5.11 | +0.07 (+1.39%) | 3,367,300 |
| 12 Mar 2004 | CNY | 5.1 | 5.1 | 4.99 | 5.04 | 5.04 | -0.06 (-1.18%) | 2,358,200 |
| 11 Mar 2004 | CNY | 5.08 | 5.12 | 5.03 | 5.1 | 5.1 | +0.05 (+0.99%) | 1,865,400 |
| 10 Mar 2004 | CNY | 4.99 | 5.06 | 4.95 | 5.05 | 5.05 | +0.07 (+1.41%) | 1,504,400 |
| 9 Mar 2004 | CNY | 5.05 | 5.07 | 4.97 | 4.98 | 4.98 | -0.05 (-0.99%) | 1,417,600 |
| 8 Mar 2004 | CNY | 5.11 | 5.17 | 5.02 | 5.03 | 5.03 | -0.08 (-1.57%) | 1,364,900 |
| 5 Mar 2004 | CNY | 5.1 | 5.16 | 5.08 | 5.11 | 5.11 | +0.01 (+0.20%) | 1,399,900 |
| 4 Mar 2004 | CNY | 5.07 | 5.11 | 5 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,499,700 |
| 3 Mar 2004 | CNY | 5.1 | 5.2 | 5.07 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,583,200 |
