| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 2.1287 | 2.1586 | 2.1208 | 2.1506 | 2.1506 | +0.012 (+0.56%) | 4,645,886 |
| 30 Mar 2004 | CNY | 2.1486 | 2.1566 | 2.1088 | 2.1387 | 2.1387 | -0.01 (-0.46%) | 7,406,835 |
| 29 Mar 2004 | CNY | 2.2083 | 2.2162 | 2.1088 | 2.1486 | 2.1486 | -0.058 (-2.62%) | 10,833,327 |
| 26 Mar 2004 | CNY | 2.1944 | 2.2182 | 2.1645 | 2.2063 | 2.2063 | +0.02 (+0.91%) | 16,757,790 |
| 25 Mar 2004 | CNY | 2.1287 | 2.2083 | 2.1188 | 2.1864 | 2.1864 | +0.046 (+2.14%) | 14,335,623 |
| 24 Mar 2004 | CNY | 2.1466 | 2.1645 | 2.1168 | 2.1406 | 2.1406 | -0.006 (-0.28%) | 8,708,620 |
| 23 Mar 2004 | CNY | 2.1625 | 2.1685 | 2.1287 | 2.1466 | 2.1466 | -0.022 (-1.01%) | 12,157,706 |
| 22 Mar 2004 | CNY | 2.1446 | 2.2083 | 2.1307 | 2.1685 | 2.1685 | +0.024 (+1.11%) | 25,706,689 |
| 19 Mar 2004 | CNY | 2.079 | 2.1526 | 2.0491 | 2.1446 | 2.1446 | +0.066 (+3.16%) | 30,053,512 |
| 18 Mar 2004 | CNY | 2.1267 | 2.1387 | 2.0571 | 2.079 | 2.079 | -0.048 (-2.24%) | 24,651,918 |
| 17 Mar 2004 | CNY | 2.1088 | 2.1526 | 2.075 | 2.1267 | 2.1267 | +0.016 (+0.75%) | 15,401,573 |
| 16 Mar 2004 | CNY | 2.0551 | 2.1327 | 2.0432 | 2.1108 | 2.1108 | +0.056 (+2.71%) | 29,891,673 |
| 15 Mar 2004 | CNY | 1.9875 | 2.0909 | 1.9696 | 2.0551 | 2.0551 | +0.08 (+4.03%) | 30,677,871 |
| 12 Mar 2004 | CNY | 1.9556 | 2.0014 | 1.9278 | 1.9755 | 1.9755 | +0.02 (+1.02%) | 18,968,873 |
| 11 Mar 2004 | CNY | 1.9437 | 1.9795 | 1.9079 | 1.9556 | 1.9556 | +0.012 (+0.61%) | 6,082,532 |
| 10 Mar 2004 | CNY | 1.9099 | 1.9536 | 1.88 | 1.9437 | 1.9437 | +0.04 (+2.09%) | 7,371,841 |
| 9 Mar 2004 | CNY | 1.9079 | 1.9139 | 1.8741 | 1.9039 | 1.9039 | 0.0 (0.0%) | 11,773,629 |
| 8 Mar 2004 | CNY | 1.9556 | 1.9835 | 1.9039 | 1.9039 | 1.9039 | -0.04 (-2.05%) | 7,659,091 |
| 5 Mar 2004 | CNY | 1.9696 | 1.9855 | 1.9357 | 1.9437 | 1.9437 | -0.02 (-1.01%) | 4,464,192 |
| 4 Mar 2004 | CNY | 1.9596 | 1.9775 | 1.9377 | 1.9636 | 1.9636 | 0.0 (0.0%) | 9,525,832 |
| 3 Mar 2004 | CNY | 1.9895 | 2.0034 | 1.9397 | 1.9636 | 1.9636 | -0.026 (-1.30%) | 9,523,530 |
| 2 Mar 2004 | CNY | 1.9477 | 1.9994 | 1.9258 | 1.9895 | 1.9895 | +0.042 (+2.15%) | 10,698,606 |
| 1 Mar 2004 | CNY | 1.9198 | 1.9556 | 1.9158 | 1.9477 | 1.9477 | +0.006 (+0.31%) | 3,926,972 |
| 27 Feb 2004 | CNY | 1.8959 | 1.9596 | 1.88 | 1.9417 | 1.9417 | +0.046 (+2.42%) | 7,797,230 |
| 26 Feb 2004 | CNY | 1.8601 | 1.9059 | 1.8363 | 1.8959 | 1.8959 | +0.036 (+1.92%) | 7,510,648 |
| 25 Feb 2004 | CNY | 1.9417 | 1.9775 | 1.8502 | 1.8601 | 1.8601 | -0.08 (-4.10%) | 8,737,050 |
| 24 Feb 2004 | CNY | 1.9298 | 1.9696 | 1.894 | 1.9397 | 1.9397 | -0.012 (-0.61%) | 8,419,132 |
| 23 Feb 2004 | CNY | 2.0531 | 2.0531 | 1.9417 | 1.9517 | 1.9517 | -0.101 (-4.94%) | 11,848,047 |
| 20 Feb 2004 | CNY | 2.0292 | 2.0591 | 2.0173 | 2.0531 | 2.0531 | +0.02 (+0.98%) | 9,010,367 |
| 19 Feb 2004 | CNY | 2.0889 | 2.0929 | 2.0193 | 2.0332 | 2.0332 | -0.048 (-2.30%) | 11,384,998 |
