| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 4.9098 | 4.9549 | 4.8271 | 4.8571 | 4.8571 | -0.053 (-1.07%) | 1,355,694 |
| 24 Mar 2004 | CNY | 5.015 | 5.015 | 4.8722 | 4.9098 | 4.9098 | -0.06 (-1.21%) | 1,840,359 |
| 23 Mar 2004 | CNY | 4.9549 | 5.0226 | 4.8421 | 4.9699 | 4.9699 | +0.03 (+0.61%) | 2,586,282 |
| 22 Mar 2004 | CNY | 4.8496 | 4.9399 | 4.797 | 4.9399 | 4.9399 | +0.075 (+1.55%) | 2,514,525 |
| 19 Mar 2004 | CNY | 4.6692 | 4.8947 | 4.6015 | 4.8647 | 4.8647 | +0.196 (+4.19%) | 3,514,703 |
| 18 Mar 2004 | CNY | 4.8346 | 4.8722 | 4.6617 | 4.6692 | 4.6692 | -0.158 (-3.27%) | 1,634,080 |
| 17 Mar 2004 | CNY | 4.812 | 4.8421 | 4.7368 | 4.8271 | 4.8271 | +0.015 (+0.31%) | 1,453,600 |
| 16 Mar 2004 | CNY | 4.7895 | 4.8421 | 4.7368 | 4.812 | 4.812 | +0.022 (+0.47%) | 1,150,541 |
| 15 Mar 2004 | CNY | 4.6617 | 4.812 | 4.6541 | 4.7895 | 4.7895 | +0.105 (+2.25%) | 1,261,006 |
| 12 Mar 2004 | CNY | 4.7218 | 4.7218 | 4.6617 | 4.6842 | 4.6842 | -0.075 (-1.58%) | 1,004,322 |
| 11 Mar 2004 | CNY | 4.7293 | 4.782 | 4.6917 | 4.7594 | 4.7594 | +0.045 (+0.96%) | 1,140,881 |
| 10 Mar 2004 | CNY | 4.5714 | 4.7293 | 4.5564 | 4.7143 | 4.7143 | +0.135 (+2.95%) | 825,590 |
| 9 Mar 2004 | CNY | 4.6617 | 4.6917 | 4.5714 | 4.579 | 4.579 | -0.083 (-1.77%) | 1,045,725 |
| 8 Mar 2004 | CNY | 4.8271 | 4.8346 | 4.6617 | 4.6617 | 4.6617 | -0.173 (-3.58%) | 1,058,642 |
| 5 Mar 2004 | CNY | 4.797 | 4.8947 | 4.7744 | 4.8346 | 4.8346 | +0.015 (+0.31%) | 1,315,765 |
| 4 Mar 2004 | CNY | 4.7444 | 4.8421 | 4.6842 | 4.8196 | 4.8196 | +0.06 (+1.26%) | 1,239,758 |
| 3 Mar 2004 | CNY | 4.8872 | 4.9474 | 4.7368 | 4.7594 | 4.7594 | -0.128 (-2.61%) | 1,568,693 |
| 2 Mar 2004 | CNY | 4.9474 | 4.9474 | 4.8571 | 4.8872 | 4.8872 | -0.06 (-1.22%) | 1,291,985 |
| 1 Mar 2004 | CNY | 4.8872 | 4.9699 | 4.8196 | 4.9474 | 4.9474 | +0.105 (+2.17%) | 1,784,123 |
| 27 Feb 2004 | CNY | 4.7744 | 4.8421 | 4.7444 | 4.8421 | 4.8421 | +0.068 (+1.42%) | 1,650,881 |
| 26 Feb 2004 | CNY | 4.8045 | 4.8496 | 4.6767 | 4.7744 | 4.7744 | -0.053 (-1.09%) | 2,046,198 |
| 25 Feb 2004 | CNY | 4.9098 | 5.0451 | 4.797 | 4.8271 | 4.8271 | -0.083 (-1.68%) | 2,318,529 |
| 24 Feb 2004 | CNY | 5.0075 | 5.0677 | 4.8571 | 4.9098 | 4.9098 | -0.12 (-2.39%) | 2,594,936 |
| 23 Feb 2004 | CNY | 5.203 | 5.2406 | 5.0226 | 5.0301 | 5.0301 | -0.173 (-3.32%) | 2,714,277 |
| 20 Feb 2004 | CNY | 5.2331 | 5.2406 | 5.1128 | 5.203 | 5.203 | -0.038 (-0.72%) | 2,828,971 |
| 19 Feb 2004 | CNY | 5.3609 | 5.4361 | 5.188 | 5.2406 | 5.2406 | -0.113 (-2.11%) | 3,710,207 |
| 18 Feb 2004 | CNY | 5.3384 | 5.3759 | 5.2782 | 5.3534 | 5.3534 | -0.015 (-0.28%) | 3,145,721 |
| 17 Feb 2004 | CNY | 5.3233 | 5.4887 | 5.2632 | 5.3684 | 5.3684 | +0.053 (+0.99%) | 5,819,553 |
| 16 Feb 2004 | CNY | 5.0451 | 5.3158 | 5.0451 | 5.3158 | 5.3158 | +0.233 (+4.59%) | 4,712,200 |
| 13 Feb 2004 | CNY | 5.1729 | 5.2556 | 5.0752 | 5.0827 | 5.0827 | -0.09 (-1.74%) | 3,326,202 |
