| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 2.9991 | 3.0971 | 2.9991 | 3.0516 | 3.0516 | +0.049 (+1.63%) | 1,861,604 |
| 24 Mar 2004 | CNY | 3.0236 | 3.0621 | 2.9886 | 3.0026 | 3.0026 | -0.021 (-0.69%) | 1,119,297 |
| 23 Mar 2004 | CNY | 3.0621 | 3.0761 | 3.0096 | 3.0236 | 3.0236 | -0.038 (-1.26%) | 1,106,446 |
| 22 Mar 2004 | CNY | 3.0411 | 3.0621 | 2.9956 | 3.0621 | 3.0621 | 0.0 (0.0%) | 1,385,367 |
| 19 Mar 2004 | CNY | 3.0096 | 3.0726 | 2.9921 | 3.0621 | 3.0621 | +0.045 (+1.51%) | 1,650,977 |
| 18 Mar 2004 | CNY | 3.1496 | 3.1671 | 3.0096 | 3.0166 | 3.0166 | -0.13 (-4.12%) | 3,080,453 |
| 17 Mar 2004 | CNY | 3.0866 | 3.1636 | 3.0516 | 3.1461 | 3.1461 | +0.063 (+2.04%) | 3,467,359 |
| 16 Mar 2004 | CNY | 3.1076 | 3.1076 | 3.0271 | 3.0831 | 3.0831 | +0.007 (+0.23%) | 2,398,348 |
| 15 Mar 2004 | CNY | 3.0236 | 3.0936 | 2.9956 | 3.0761 | 3.0761 | +0.028 (+0.92%) | 2,057,117 |
| 12 Mar 2004 | CNY | 3.1111 | 3.1111 | 3.0131 | 3.0481 | 3.0481 | -0.067 (-2.14%) | 1,677,423 |
| 11 Mar 2004 | CNY | 3.0446 | 3.1811 | 2.9886 | 3.1146 | 3.1146 | +0.073 (+2.42%) | 4,034,972 |
| 10 Mar 2004 | CNY | 2.9536 | 3.0551 | 2.9396 | 3.0411 | 3.0411 | +0.073 (+2.48%) | 1,988,334 |
| 9 Mar 2004 | CNY | 3.0726 | 3.0726 | 2.9571 | 2.9676 | 2.9676 | -0.14 (-4.51%) | 2,896,347 |
| 8 Mar 2004 | CNY | 3.1776 | 3.2721 | 3.0796 | 3.1076 | 3.1076 | +0.014 (+0.45%) | 11,150,716 |
| 5 Mar 2004 | CNY | 2.9571 | 3.1006 | 2.9466 | 3.0936 | 3.0936 | +0.087 (+2.91%) | 3,394,127 |
| 4 Mar 2004 | CNY | 2.9571 | 3.0131 | 2.9151 | 3.0061 | 3.0061 | +0.025 (+0.82%) | 1,876,071 |
| 3 Mar 2004 | CNY | 2.9676 | 3.0131 | 2.9151 | 2.9816 | 2.9816 | +0.018 (+0.59%) | 1,393,268 |
| 2 Mar 2004 | CNY | 3.0271 | 3.0341 | 2.9571 | 2.9641 | 2.9641 | -0.063 (-2.08%) | 1,651,086 |
| 1 Mar 2004 | CNY | 2.9956 | 3.0306 | 2.9046 | 3.0271 | 3.0271 | +0.025 (+0.82%) | 2,816,554 |
| 26 Feb 2004 | CNY | 3.0446 | 3.1076 | 2.9571 | 3.0026 | 3.0026 | -0.059 (-1.94%) | 2,170,691 |
| 25 Feb 2004 | CNY | 3.2126 | 3.2511 | 3.0446 | 3.0621 | 3.0621 | -0.15 (-4.68%) | 3,720,324 |
| 24 Feb 2004 | CNY | 3.0481 | 3.2161 | 3.0481 | 3.2126 | 3.2126 | +0.095 (+3.03%) | 4,916,920 |
| 23 Feb 2004 | CNY | 3.1951 | 3.2546 | 3.1146 | 3.1181 | 3.1181 | -0.081 (-2.52%) | 3,603,113 |
| 20 Feb 2004 | CNY | 3.1286 | 3.2021 | 3.1181 | 3.1986 | 3.1986 | +0.07 (+2.24%) | 4,064,770 |
| 19 Feb 2004 | CNY | 3.1706 | 3.1846 | 3.1076 | 3.1286 | 3.1286 | -0.042 (-1.32%) | 1,802,256 |
| 18 Feb 2004 | CNY | 3.1146 | 3.2091 | 3.0376 | 3.1706 | 3.1706 | +0.049 (+1.57%) | 4,714,494 |
| 17 Feb 2004 | CNY | 3.0726 | 3.1951 | 3.0726 | 3.1216 | 3.1216 | +0.035 (+1.13%) | 2,500,726 |
| 16 Feb 2004 | CNY | 2.9746 | 3.0901 | 2.9676 | 3.0866 | 3.0866 | +0.102 (+3.40%) | 2,641,092 |
| 13 Feb 2004 | CNY | 3.0621 | 3.1146 | 2.9746 | 2.9851 | 2.9851 | -0.098 (-3.18%) | 3,446,242 |
| 12 Feb 2004 | CNY | 3.1811 | 3.1986 | 3.0796 | 3.0831 | 3.0831 | -0.119 (-3.72%) | 2,345,041 |
