| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2004 | CNY | 4.6212 | 4.6547 | 4.3986 | 4.4233 | 4.4233 | -0.185 (-4.02%) | 27,337,957 |
| 24 Feb 2004 | CNY | 4.5752 | 4.6812 | 4.5593 | 4.6088 | 4.6088 | +0.018 (+0.39%) | 12,553,855 |
| 23 Feb 2004 | CNY | 4.7978 | 4.7978 | 4.5752 | 4.5911 | 4.5911 | -0.207 (-4.31%) | 10,722,856 |
| 20 Feb 2004 | CNY | 4.8596 | 4.8738 | 4.7165 | 4.7978 | 4.7978 | -0.071 (-1.45%) | 13,936,604 |
| 19 Feb 2004 | CNY | 4.9462 | 4.978 | 4.8155 | 4.8685 | 4.8685 | -0.095 (-1.92%) | 9,422,824 |
| 18 Feb 2004 | CNY | 4.9462 | 4.978 | 4.8561 | 4.9639 | 4.9639 | +0.012 (+0.25%) | 11,383,344 |
| 17 Feb 2004 | CNY | 4.8667 | 5.0133 | 4.8225 | 4.9515 | 4.9515 | +0.118 (+2.45%) | 22,527,289 |
| 16 Feb 2004 | CNY | 4.7165 | 4.8844 | 4.7165 | 4.8331 | 4.8331 | +0.124 (+2.62%) | 16,049,285 |
| 13 Feb 2004 | CNY | 4.554 | 4.7695 | 4.5523 | 4.7095 | 4.7095 | +0.15 (+3.29%) | 17,156,982 |
| 12 Feb 2004 | CNY | 4.6512 | 4.6583 | 4.5576 | 4.5593 | 4.5593 | -0.078 (-1.68%) | 13,304,686 |
| 11 Feb 2004 | CNY | 4.6282 | 4.6459 | 4.5399 | 4.6371 | 4.6371 | -0.014 (-0.30%) | 16,283,104 |
| 10 Feb 2004 | CNY | 4.7236 | 4.7642 | 4.6282 | 4.6512 | 4.6512 | -0.072 (-1.53%) | 9,676,535 |
| 9 Feb 2004 | CNY | 4.6953 | 4.7731 | 4.6494 | 4.7236 | 4.7236 | +0.028 (+0.60%) | 12,003,584 |
| 6 Feb 2004 | CNY | 4.8543 | 4.9162 | 4.6194 | 4.6953 | 4.6953 | -0.159 (-3.28%) | 23,002,173 |
| 5 Feb 2004 | CNY | 4.7731 | 4.9674 | 4.7271 | 4.8543 | 4.8543 | +0.08 (+1.66%) | 47,910,177 |
| 4 Feb 2004 | CNY | 4.4162 | 4.8314 | 4.4162 | 4.7748 | 4.7748 | +0.193 (+4.20%) | 38,192,169 |
| 3 Feb 2004 | CNY | 4.7254 | 4.7254 | 4.4834 | 4.5823 | 4.5823 | -0.143 (-3.03%) | 18,270,418 |
| 2 Feb 2004 | CNY | 4.9904 | 4.9904 | 4.6812 | 4.7254 | 4.7254 | +0.189 (+4.17%) | 55,946,894 |
| 30 Jan 2004 | CNY | 4.6282 | 4.7077 | 4.395 | 4.5364 | 4.5364 | +0.048 (+1.06%) | 41,700,637 |
| 29 Jan 2004 | CNY | 4.0806 | 4.4887 | 4.0647 | 4.4887 | 4.4887 | +0.408 (+10.00%) | 26,240,875 |
| 16 Jan 2004 | CNY | 3.9322 | 4.1689 | 3.9216 | 4.0806 | 4.0806 | +0.131 (+3.31%) | 50,412,465 |
| 14 Jan 2004 | CNY | 3.9658 | 4.0099 | 3.9128 | 3.9499 | 3.9499 | -0.016 (-0.40%) | 12,093,061 |
| 13 Jan 2004 | CNY | 4.0135 | 4.0541 | 3.9216 | 3.9658 | 3.9658 | -0.057 (-1.40%) | 16,110,667 |
| 12 Jan 2004 | CNY | 3.9746 | 4.0417 | 3.957 | 4.0223 | 4.0223 | +0.014 (+0.35%) | 14,495,445 |
| 9 Jan 2004 | CNY | 3.8951 | 4.1689 | 3.8916 | 4.0082 | 4.0082 | +0.141 (+3.65%) | 49,671,993 |
| 8 Jan 2004 | CNY | 3.5754 | 3.8669 | 3.5507 | 3.8669 | 3.8669 | +0.352 (+10.00%) | 51,152,456 |
| 7 Jan 2004 | CNY | 3.48 | 3.563 | 3.48 | 3.5153 | 3.5153 | +0.034 (+0.96%) | 24,365,970 |
| 6 Jan 2004 | CNY | 3.3563 | 3.5754 | 3.3563 | 3.4818 | 3.4818 | +0.127 (+3.79%) | 31,839,566 |
| 5 Jan 2004 | CNY | 3.2521 | 3.3775 | 3.2239 | 3.3546 | 3.3546 | +0.095 (+2.93%) | 30,159,805 |
| 2 Jan 2004 | CNY | 3.2945 | 3.3192 | 3.2539 | 3.2592 | 3.2592 | -0.044 (-1.34%) | 13,825,542 |
