| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 3.6143 | 3.709 | 3.6143 | 3.6774 | 3.6774 | +0.047 (+1.30%) | 5,155,207 |
| 30 Mar 2004 | CNY | 3.6427 | 3.6585 | 3.5827 | 3.6301 | 3.6301 | -0.019 (-0.52%) | 5,747,727 |
| 29 Mar 2004 | CNY | 3.6932 | 3.7437 | 3.6427 | 3.649 | 3.649 | -0.044 (-1.20%) | 8,268,727 |
| 26 Mar 2004 | CNY | 3.5827 | 3.7405 | 3.5827 | 3.6932 | 3.6932 | +0.101 (+2.81%) | 13,240,874 |
| 25 Mar 2004 | CNY | 3.5922 | 3.6616 | 3.548 | 3.5922 | 3.5922 | -0.038 (-1.04%) | 7,516,691 |
| 24 Mar 2004 | CNY | 3.6806 | 3.7153 | 3.6048 | 3.6301 | 3.6301 | -0.051 (-1.37%) | 10,118,930 |
| 23 Mar 2004 | CNY | 3.6806 | 3.7405 | 3.5985 | 3.6806 | 3.6806 | 0.0 (0.0%) | 13,295,139 |
| 22 Mar 2004 | CNY | 3.6143 | 3.7468 | 3.5859 | 3.6806 | 3.6806 | +0.066 (+1.83%) | 27,037,615 |
| 19 Mar 2004 | CNY | 3.3775 | 3.6616 | 3.3775 | 3.6143 | 3.6143 | +0.205 (+6.02%) | 22,575,392 |
| 18 Mar 2004 | CNY | 3.5227 | 3.5354 | 3.4091 | 3.4091 | 3.4091 | -0.091 (-2.61%) | 12,631,557 |
| 17 Mar 2004 | CNY | 3.4123 | 3.5543 | 3.3681 | 3.5006 | 3.5006 | +0.091 (+2.68%) | 22,035,920 |
| 16 Mar 2004 | CNY | 3.3775 | 3.4533 | 3.346 | 3.4091 | 3.4091 | +0.035 (+1.03%) | 6,844,308 |
| 15 Mar 2004 | CNY | 3.2481 | 3.4375 | 3.2481 | 3.3744 | 3.3744 | +0.129 (+3.99%) | 7,259,579 |
| 12 Mar 2004 | CNY | 3.2828 | 3.3239 | 3.2355 | 3.245 | 3.245 | -0.06 (-1.81%) | 3,555,807 |
| 11 Mar 2004 | CNY | 3.3144 | 3.3302 | 3.2797 | 3.3049 | 3.3049 | +0.003 (+0.09%) | 4,085,535 |
| 10 Mar 2004 | CNY | 3.1881 | 3.3081 | 3.1881 | 3.3018 | 3.3018 | +0.088 (+2.75%) | 3,803,941 |
| 9 Mar 2004 | CNY | 3.3144 | 3.3586 | 3.2039 | 3.2134 | 3.2134 | -0.117 (-3.51%) | 6,135,142 |
| 8 Mar 2004 | CNY | 3.4564 | 3.5006 | 3.3144 | 3.3302 | 3.3302 | -0.104 (-3.03%) | 8,844,197 |
| 5 Mar 2004 | CNY | 3.3775 | 3.4628 | 3.3081 | 3.4343 | 3.4343 | +0.06 (+1.78%) | 10,299,801 |
| 4 Mar 2004 | CNY | 3.2955 | 3.4249 | 3.2513 | 3.3744 | 3.3744 | +0.07 (+2.10%) | 7,615,856 |
| 3 Mar 2004 | CNY | 3.4091 | 3.4186 | 3.2671 | 3.3049 | 3.3049 | -0.101 (-2.97%) | 6,237,772 |
| 2 Mar 2004 | CNY | 3.3933 | 3.4849 | 3.3775 | 3.4059 | 3.4059 | +0.082 (+2.47%) | 11,825,605 |
| 1 Mar 2004 | CNY | 3.245 | 3.3397 | 3.2039 | 3.3239 | 3.3239 | +0.073 (+2.23%) | 5,253,589 |
| 27 Feb 2004 | CNY | 3.1913 | 3.2607 | 3.1913 | 3.2513 | 3.2513 | +0.06 (+1.88%) | 4,765,201 |
| 26 Feb 2004 | CNY | 3.2039 | 3.2513 | 3.1597 | 3.1913 | 3.1913 | -0.035 (-1.08%) | 5,676,894 |
| 25 Feb 2004 | CNY | 3.3554 | 3.4059 | 3.1566 | 3.226 | 3.226 | -0.129 (-3.86%) | 9,419,750 |
| 24 Feb 2004 | CNY | 3.3302 | 3.3649 | 3.3018 | 3.3554 | 3.3554 | +0.006 (+0.19%) | 7,637,800 |
| 23 Feb 2004 | CNY | 3.4722 | 3.4943 | 3.3397 | 3.3491 | 3.3491 | -0.114 (-3.28%) | 11,403,897 |
| 20 Feb 2004 | CNY | 3.5164 | 3.5196 | 3.447 | 3.4628 | 3.4628 | -0.06 (-1.70%) | 12,318,071 |
| 19 Feb 2004 | CNY | 3.529 | 3.5827 | 3.5069 | 3.5227 | 3.5227 | +0.009 (+0.27%) | 12,930,588 |
