| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 2.7206 | 2.7279 | 2.6581 | 2.6654 | 2.6654 | -0.055 (-2.03%) | 6,629,135 |
| 8 Mar 2004 | CNY | 2.7941 | 2.7978 | 2.6691 | 2.7206 | 2.7206 | -0.037 (-1.33%) | 7,022,234 |
| 5 Mar 2004 | CNY | 2.7132 | 2.8787 | 2.7022 | 2.7574 | 2.7574 | +0.044 (+1.63%) | 25,464,427 |
| 4 Mar 2004 | CNY | 2.739 | 2.7757 | 2.6691 | 2.7132 | 2.7132 | -0.033 (-1.21%) | 10,756,781 |
| 3 Mar 2004 | CNY | 2.8235 | 2.8456 | 2.7206 | 2.7463 | 2.7463 | -0.077 (-2.73%) | 16,666,748 |
| 2 Mar 2004 | CNY | 2.7243 | 2.9044 | 2.6838 | 2.8235 | 2.8235 | +0.099 (+3.64%) | 42,393,419 |
| 1 Mar 2004 | CNY | 2.6838 | 2.7427 | 2.6765 | 2.7243 | 2.7243 | +0.041 (+1.51%) | 12,479,768 |
| 27 Feb 2004 | CNY | 2.6838 | 2.7574 | 2.6471 | 2.6838 | 2.6838 | +0.004 (+0.13%) | 14,926,375 |
| 26 Feb 2004 | CNY | 2.6838 | 2.7169 | 2.6287 | 2.6802 | 2.6802 | -0.026 (-0.95%) | 16,871,490 |
| 25 Feb 2004 | CNY | 2.8125 | 2.9044 | 2.6654 | 2.7059 | 2.7059 | -0.132 (-4.66%) | 20,908,196 |
| 24 Feb 2004 | CNY | 2.8419 | 2.8677 | 2.6287 | 2.8382 | 2.8382 | -0.037 (-1.28%) | 50,095,235 |
| 23 Feb 2004 | CNY | 2.9228 | 2.9632 | 2.8309 | 2.875 | 2.875 | -0.048 (-1.64%) | 31,429,017 |
| 20 Feb 2004 | CNY | 2.9449 | 2.9779 | 2.9044 | 2.9228 | 2.9228 | -0.018 (-0.63%) | 24,875,607 |
| 19 Feb 2004 | CNY | 2.9228 | 3 | 2.9044 | 2.9412 | 2.9412 | +0.037 (+1.27%) | 38,969,701 |
| 18 Feb 2004 | CNY | 2.8713 | 2.9853 | 2.8713 | 2.9044 | 2.9044 | +0.033 (+1.15%) | 46,506,111 |
| 17 Feb 2004 | CNY | 2.9007 | 2.9302 | 2.8493 | 2.8713 | 2.8713 | -0.026 (-0.89%) | 28,340,566 |
| 16 Feb 2004 | CNY | 2.886 | 2.9485 | 2.8309 | 2.8971 | 2.8971 | +0.011 (+0.38%) | 24,009,372 |
| 13 Feb 2004 | CNY | 2.8493 | 2.9449 | 2.8346 | 2.886 | 2.886 | +0.033 (+1.16%) | 33,971,293 |
| 12 Feb 2004 | CNY | 2.9228 | 2.9302 | 2.8309 | 2.8529 | 2.8529 | -0.088 (-3.00%) | 27,133,686 |
| 11 Feb 2004 | CNY | 2.9853 | 3.0074 | 2.8235 | 2.9412 | 2.9412 | -0.044 (-1.48%) | 45,077,980 |
| 10 Feb 2004 | CNY | 2.9044 | 3.0515 | 2.8677 | 2.9853 | 2.9853 | +0.096 (+3.31%) | 59,543,881 |
| 9 Feb 2004 | CNY | 2.7206 | 2.9522 | 2.7206 | 2.8897 | 2.8897 | +0.202 (+7.52%) | 57,570,440 |
| 6 Feb 2004 | CNY | 2.636 | 2.761 | 2.5809 | 2.6875 | 2.6875 | +0.051 (+1.95%) | 30,520,880 |
| 5 Feb 2004 | CNY | 2.6728 | 2.6802 | 2.6177 | 2.636 | 2.636 | -0.033 (-1.24%) | 11,769,877 |
| 4 Feb 2004 | CNY | 2.5919 | 2.7279 | 2.5772 | 2.6691 | 2.6691 | +0.099 (+3.86%) | 32,091,147 |
| 3 Feb 2004 | CNY | 2.5478 | 2.5882 | 2.4816 | 2.5699 | 2.5699 | +0.015 (+0.58%) | 12,106,396 |
| 2 Feb 2004 | CNY | 2.5772 | 2.6103 | 2.4485 | 2.5552 | 2.5552 | +0.033 (+1.31%) | 15,364,948 |
| 30 Jan 2004 | CNY | 2.6287 | 2.6397 | 2.5184 | 2.5221 | 2.5221 | -0.107 (-4.06%) | 15,077,963 |
| 29 Jan 2004 | CNY | 2.5221 | 2.6544 | 2.5184 | 2.6287 | 2.6287 | +0.107 (+4.23%) | 20,011,102 |
| 16 Jan 2004 | CNY | 2.5 | 2.5919 | 2.4632 | 2.5221 | 2.5221 | +0.041 (+1.63%) | 32,286,111 |
