| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Apr 2004 | CNY | 5.9 | 5.94 | 5.83 | 5.9 | 5.9 | +0.01 (+0.17%) | 3,178,437 |
| 5 Apr 2004 | CNY | 6.01 | 6.03 | 5.82 | 5.89 | 5.89 | -0.1 (-1.67%) | 3,618,175 |
| 2 Apr 2004 | CNY | 5.86 | 6.09 | 5.82 | 5.99 | 5.99 | +0.11 (+1.87%) | 4,262,497 |
| 1 Apr 2004 | CNY | 5.93 | 5.93 | 5.83 | 5.88 | 5.88 | -0.02 (-0.34%) | 1,796,560 |
| 31 Mar 2004 | CNY | 5.85 | 5.93 | 5.78 | 5.9 | 5.9 | +0.08 (+1.37%) | 1,533,442 |
| 30 Mar 2004 | CNY | 5.87 | 5.89 | 5.77 | 5.82 | 5.82 | -0.05 (-0.85%) | 1,512,154 |
| 29 Mar 2004 | CNY | 6 | 6.01 | 5.86 | 5.87 | 5.87 | -0.13 (-2.17%) | 2,606,887 |
| 26 Mar 2004 | CNY | 6.08 | 6.1 | 5.98 | 6 | 6 | -0.08 (-1.32%) | 2,722,517 |
| 25 Mar 2004 | CNY | 6.03 | 6.15 | 5.97 | 6.08 | 6.08 | +0.02 (+0.33%) | 4,436,377 |
| 24 Mar 2004 | CNY | 5.85 | 6.15 | 5.82 | 6.06 | 6.06 | +0.18 (+3.06%) | 8,282,787 |
| 23 Mar 2004 | CNY | 5.76 | 5.93 | 5.68 | 5.88 | 5.88 | +0.12 (+2.08%) | 3,796,207 |
| 22 Mar 2004 | CNY | 5.82 | 5.84 | 5.73 | 5.76 | 5.76 | -0.04 (-0.69%) | 2,374,748 |
| 19 Mar 2004 | CNY | 5.61 | 5.84 | 5.61 | 5.8 | 5.8 | +0.14 (+2.47%) | 2,401,767 |
| 18 Mar 2004 | CNY | 5.84 | 5.85 | 5.65 | 5.66 | 5.66 | -0.19 (-3.25%) | 4,407,188 |
| 17 Mar 2004 | CNY | 5.87 | 5.92 | 5.81 | 5.85 | 5.85 | -0.02 (-0.34%) | 2,542,448 |
| 16 Mar 2004 | CNY | 5.92 | 5.96 | 5.85 | 5.87 | 5.87 | -0.05 (-0.84%) | 5,014,420 |
| 15 Mar 2004 | CNY | 5.9 | 5.99 | 5.79 | 5.92 | 5.92 | +0.01 (+0.17%) | 7,127,340 |
| 12 Mar 2004 | CNY | 5.97 | 5.99 | 5.73 | 5.91 | 5.91 | -0.03 (-0.51%) | 14,086,846 |
| 11 Mar 2004 | CNY | 5.55 | 5.95 | 5.49 | 5.94 | 5.94 | +0.35 (+6.26%) | 11,443,550 |
| 10 Mar 2004 | CNY | 5.45 | 5.6 | 5.37 | 5.59 | 5.59 | +0.1 (+1.82%) | 11,658,861 |
| 9 Mar 2004 | CNY | 5.82 | 5.82 | 5.45 | 5.49 | 5.49 | -0.31 (-5.34%) | 7,624,671 |
| 8 Mar 2004 | CNY | 6.03 | 6.08 | 5.6 | 5.8 | 5.8 | -0.22 (-3.65%) | 8,171,256 |
| 5 Mar 2004 | CNY | 6 | 6.08 | 5.88 | 6.02 | 6.02 | +0.04 (+0.67%) | 5,322,780 |
| 4 Mar 2004 | CNY | 5.91 | 6.1 | 5.86 | 5.98 | 5.98 | -0.02 (-0.33%) | 5,720,089 |
| 3 Mar 2004 | CNY | 6.31 | 6.39 | 5.98 | 6 | 6 | -0.44 (-6.83%) | 10,995,158 |
| 2 Mar 2004 | CNY | 6.5 | 6.57 | 6.35 | 6.44 | 6.44 | -6.52 (-50.31%) | 5,286,081 |
| 1 Mar 2004 | CNY | 13.38 | 13.44 | 12.5 | 12.96 | 12.96 | -0.31 (-2.34%) | 9,374,433 |
| 27 Feb 2004 | CNY | 12.58 | 13.28 | 12.56 | 13.27 | 13.27 | +0.72 (+5.74%) | 9,260,780 |
| 26 Feb 2004 | CNY | 12.68 | 12.8 | 12.28 | 12.55 | 12.55 | -0.15 (-1.18%) | 2,832,730 |
| 25 Feb 2004 | CNY | 12.98 | 13.14 | 12.5 | 12.7 | 12.7 | -0.16 (-1.24%) | 3,342,892 |
