| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 3.2143 | 3.2786 | 3.15 | 3.2571 | 3.2571 | +0.043 (+1.33%) | 2,226,086 |
| 23 Mar 2004 | CNY | 3.1643 | 3.3357 | 3.1286 | 3.2143 | 3.2143 | +0.036 (+1.12%) | 2,890,070 |
| 22 Mar 2004 | CNY | 3.1929 | 3.2214 | 3.1071 | 3.1786 | 3.1786 | +0.021 (+0.68%) | 4,828,570 |
| 19 Mar 2004 | CNY | 3.0143 | 3.1571 | 3.0143 | 3.1571 | 3.1571 | +0.15 (+4.99%) | 5,372,602 |
| 18 Mar 2004 | CNY | 3 | 3.05 | 2.9429 | 3.0071 | 3.0071 | +0.007 (+0.24%) | 2,171,923 |
| 17 Mar 2004 | CNY | 2.9857 | 3.0571 | 2.9714 | 3 | 3 | 0.0 (0.0%) | 1,307,131 |
| 16 Mar 2004 | CNY | 2.9643 | 3.0143 | 2.9286 | 3 | 3 | +0.05 (+1.69%) | 1,982,171 |
| 15 Mar 2004 | CNY | 2.9 | 2.9571 | 2.9 | 2.95 | 2.95 | +0.029 (+0.98%) | 1,728,122 |
| 12 Mar 2004 | CNY | 2.9857 | 2.9857 | 2.9 | 2.9214 | 2.9214 | -0.079 (-2.62%) | 904,489 |
| 11 Mar 2004 | CNY | 2.9286 | 3 | 2.8857 | 3 | 3 | +0.079 (+2.69%) | 1,613,147 |
| 10 Mar 2004 | CNY | 2.8571 | 2.9357 | 2.85 | 2.9214 | 2.9214 | +0.064 (+2.25%) | 828,661 |
| 9 Mar 2004 | CNY | 2.8214 | 2.8857 | 2.7929 | 2.8571 | 2.8571 | +0.007 (+0.25%) | 1,240,684 |
| 8 Mar 2004 | CNY | 2.9857 | 3.0143 | 2.8429 | 2.85 | 2.85 | -0.143 (-4.77%) | 1,488,079 |
| 5 Mar 2004 | CNY | 3.0286 | 3.0357 | 2.9571 | 2.9929 | 2.9929 | -0.036 (-1.18%) | 727,647 |
| 4 Mar 2004 | CNY | 3 | 3.0571 | 2.95 | 3.0286 | 3.0286 | +0.014 (+0.47%) | 1,178,602 |
| 3 Mar 2004 | CNY | 3.1643 | 3.1643 | 3.0143 | 3.0143 | 3.0143 | -0.1 (-3.21%) | 1,460,166 |
| 2 Mar 2004 | CNY | 3.0286 | 3.1429 | 3.0214 | 3.1143 | 3.1143 | +0.071 (+2.35%) | 1,905,855 |
| 1 Mar 2004 | CNY | 3.0214 | 3.0929 | 2.9714 | 3.0429 | 3.0429 | -0.029 (-0.93%) | 1,850,739 |
| 27 Feb 2004 | CNY | 3.0714 | 3.1 | 2.9571 | 3.0714 | 3.0714 | +0.021 (+0.70%) | 1,269,707 |
| 26 Feb 2004 | CNY | 3.1429 | 3.2071 | 3.0429 | 3.05 | 3.05 | -0.15 (-4.69%) | 2,663,116 |
| 25 Feb 2004 | CNY | 3.2786 | 3.35 | 3.2 | 3.2 | 3.2 | -0.057 (-1.75%) | 2,616,608 |
| 24 Feb 2004 | CNY | 3.2857 | 3.3429 | 3.1643 | 3.2571 | 3.2571 | -0.036 (-1.09%) | 2,915,224 |
| 23 Feb 2004 | CNY | 3.3214 | 3.4429 | 3.25 | 3.2929 | 3.2929 | +0.007 (+0.22%) | 3,494,828 |
| 20 Feb 2004 | CNY | 3.2571 | 3.3429 | 3.2143 | 3.2857 | 3.2857 | +0.021 (+0.66%) | 3,213,238 |
| 19 Feb 2004 | CNY | 3.1714 | 3.3286 | 3.1429 | 3.2643 | 3.2643 | +0.093 (+2.93%) | 4,462,696 |
| 18 Feb 2004 | CNY | 3.0571 | 3.1857 | 3.0357 | 3.1714 | 3.1714 | +0.114 (+3.74%) | 2,924,136 |
| 17 Feb 2004 | CNY | 3.0571 | 3.1286 | 3.0429 | 3.0571 | 3.0571 | -0.021 (-0.70%) | 2,065,280 |
| 16 Feb 2004 | CNY | 3.0143 | 3.1429 | 2.9 | 3.0786 | 3.0786 | +0.05 (+1.65%) | 2,431,304 |
| 13 Feb 2004 | CNY | 3.1786 | 3.1786 | 3.0286 | 3.0286 | 3.0286 | -0.157 (-4.93%) | 3,286,228 |
| 12 Feb 2004 | CNY | 3.0857 | 3.2714 | 3.0571 | 3.1857 | 3.1857 | +0.071 (+2.29%) | 5,472,488 |
