| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2004 | CNY | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 0.0 (0.0%) | 0 |
| 27 Apr 2004 | CNY | 10.8 | 11.08 | 10.66 | 10.73 | 10.73 | -0.05 (-0.46%) | 503,000 |
| 26 Apr 2004 | CNY | 11.28 | 11.43 | 10.71 | 10.78 | 10.78 | -0.53 (-4.69%) | 938,900 |
| 23 Apr 2004 | CNY | 11.31 | 11.49 | 11.3 | 11.31 | 11.31 | -0.13 (-1.14%) | 430,000 |
| 22 Apr 2004 | CNY | 11.4 | 11.56 | 11.3 | 11.44 | 11.44 | -0.15 (-1.29%) | 754,900 |
| 21 Apr 2004 | CNY | 11.7 | 11.99 | 11.3 | 11.59 | 11.59 | -0.01 (-0.09%) | 1,502,300 |
| 20 Apr 2004 | CNY | 11.29 | 11.88 | 11.23 | 11.6 | 11.6 | +0.28 (+2.47%) | 1,362,000 |
| 19 Apr 2004 | CNY | 11.72 | 11.75 | 11.28 | 11.32 | 11.32 | -0.4 (-3.41%) | 1,058,000 |
| 16 Apr 2004 | CNY | 12.18 | 12.21 | 11.18 | 11.72 | 11.72 | -0.29 (-2.41%) | 1,655,200 |
| 15 Apr 2004 | CNY | 11.9 | 12.23 | 11.78 | 12.01 | 12.01 | +0.17 (+1.44%) | 2,846,500 |
| 14 Apr 2004 | CNY | 11.69 | 11.94 | 11.54 | 11.84 | 11.84 | +0.18 (+1.54%) | 1,568,100 |
| 13 Apr 2004 | CNY | 11.46 | 11.78 | 11.46 | 11.66 | 11.66 | +0.16 (+1.39%) | 597,000 |
| 12 Apr 2004 | CNY | 11.46 | 11.61 | 11.35 | 11.5 | 11.5 | -0.03 (-0.26%) | 662,300 |
| 9 Apr 2004 | CNY | 11.84 | 12.08 | 11.52 | 11.53 | 11.53 | -0.31 (-2.62%) | 1,405,700 |
| 8 Apr 2004 | CNY | 12 | 12 | 11.8 | 11.84 | 11.84 | -0.18 (-1.50%) | 728,800 |
| 7 Apr 2004 | CNY | 11.92 | 12.1 | 11.8 | 12.02 | 12.02 | +0.1 (+0.84%) | 919,800 |
| 6 Apr 2004 | CNY | 12.02 | 12.1 | 11.8 | 11.92 | 11.92 | -0.09 (-0.75%) | 934,600 |
| 5 Apr 2004 | CNY | 11.58 | 12.02 | 11.58 | 12.01 | 12.01 | +0.46 (+3.98%) | 1,874,500 |
| 2 Apr 2004 | CNY | 11.62 | 11.79 | 11.52 | 11.55 | 11.55 | -0.07 (-0.60%) | 835,000 |
| 1 Apr 2004 | CNY | 11.4 | 11.64 | 11.36 | 11.62 | 11.62 | +0.24 (+2.11%) | 846,700 |
| 31 Mar 2004 | CNY | 11.3 | 11.44 | 11.3 | 11.38 | 11.38 | +0.02 (+0.18%) | 432,200 |
| 30 Mar 2004 | CNY | 11.2 | 11.52 | 11.2 | 11.36 | 11.36 | +0.18 (+1.61%) | 519,200 |
| 29 Mar 2004 | CNY | 11.4 | 11.43 | 11.1 | 11.18 | 11.18 | -0.4 (-3.45%) | 1,477,900 |
| 26 Mar 2004 | CNY | 11.8 | 11.82 | 11.57 | 11.58 | 11.58 | -0.13 (-1.11%) | 559,700 |
| 25 Mar 2004 | CNY | 11.57 | 11.75 | 11.5 | 11.71 | 11.71 | +0.12 (+1.04%) | 1,123,800 |
| 24 Mar 2004 | CNY | 11.39 | 11.78 | 11.39 | 11.59 | 11.59 | +0.25 (+2.20%) | 917,700 |
| 23 Mar 2004 | CNY | 11.5 | 11.53 | 11.3 | 11.34 | 11.34 | -0.16 (-1.39%) | 466,200 |
| 22 Mar 2004 | CNY | 11.42 | 11.54 | 11.3 | 11.5 | 11.5 | +0.11 (+0.97%) | 389,000 |
| 19 Mar 2004 | CNY | 11.31 | 11.48 | 11.3 | 11.39 | 11.39 | +0.08 (+0.71%) | 709,900 |
| 18 Mar 2004 | CNY | 11.48 | 11.48 | 11.28 | 11.31 | 11.31 | -0.17 (-1.48%) | 402,100 |
