| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 5.0606 | 5.1136 | 5.0227 | 5.0682 | 5.0682 | -0.008 (-0.15%) | 1,651,214 |
| 23 Mar 2004 | CNY | 5.0833 | 5.0985 | 5.0152 | 5.0758 | 5.0758 | -0.007 (-0.15%) | 2,052,561 |
| 22 Mar 2004 | CNY | 5.0076 | 5.0909 | 4.9924 | 5.0833 | 5.0833 | +0.121 (+2.44%) | 2,951,368 |
| 18 Mar 2004 | CNY | 5.0758 | 5.1061 | 4.9242 | 4.9621 | 4.9621 | -0.136 (-2.68%) | 1,787,629 |
| 17 Mar 2004 | CNY | 5.0606 | 5.1136 | 5.0379 | 5.0985 | 5.0985 | +0.038 (+0.75%) | 2,027,188 |
| 16 Mar 2004 | CNY | 5.0606 | 5.0758 | 5 | 5.0606 | 5.0606 | +0.008 (+0.15%) | 2,290,147 |
| 15 Mar 2004 | CNY | 4.947 | 5.0682 | 4.947 | 5.053 | 5.053 | +0.106 (+2.14%) | 2,278,384 |
| 12 Mar 2004 | CNY | 4.9773 | 4.9849 | 4.9091 | 4.947 | 4.947 | -0.045 (-0.91%) | 1,727,792 |
| 11 Mar 2004 | CNY | 5 | 5.0227 | 4.8485 | 4.9924 | 4.9924 | 0.0 (0.0%) | 2,762,503 |
| 10 Mar 2004 | CNY | 4.8561 | 5 | 4.8333 | 4.9924 | 4.9924 | +0.121 (+2.49%) | 1,407,340 |
| 9 Mar 2004 | CNY | 4.9242 | 4.9621 | 4.8485 | 4.8712 | 4.8712 | -0.106 (-2.13%) | 1,853,607 |
| 8 Mar 2004 | CNY | 5.1212 | 5.1212 | 4.9773 | 4.9773 | 4.9773 | -0.144 (-2.81%) | 1,576,053 |
| 5 Mar 2004 | CNY | 5.2273 | 5.2273 | 5.1136 | 5.1212 | 5.1212 | -0.068 (-1.31%) | 1,880,799 |
| 4 Mar 2004 | CNY | 5.2046 | 5.2273 | 5.1136 | 5.1894 | 5.1894 | -0.03 (-0.58%) | 1,324,918 |
| 3 Mar 2004 | CNY | 5.3409 | 5.3409 | 5.1515 | 5.2197 | 5.2197 | -0.121 (-2.27%) | 1,951,884 |
| 2 Mar 2004 | CNY | 5.2803 | 5.3788 | 5.1894 | 5.3409 | 5.3409 | +0.061 (+1.15%) | 2,299,907 |
| 1 Mar 2004 | CNY | 5.2576 | 5.2803 | 5.197 | 5.2803 | 5.2803 | +0.045 (+0.87%) | 1,258,320 |
| 27 Feb 2004 | CNY | 5.1515 | 5.2652 | 5.1212 | 5.2349 | 5.2349 | +0.114 (+2.22%) | 1,332,283 |
| 26 Feb 2004 | CNY | 5.1212 | 5.1591 | 5.0758 | 5.1212 | 5.1212 | 0.0 (0.0%) | 1,512,099 |
| 25 Feb 2004 | CNY | 5.1894 | 5.3409 | 5.0909 | 5.1212 | 5.1212 | -0.099 (-1.89%) | 2,238,746 |
| 24 Feb 2004 | CNY | 5.3106 | 5.3712 | 5.1667 | 5.2197 | 5.2197 | -0.167 (-3.09%) | 2,832,729 |
| 23 Feb 2004 | CNY | 5.5682 | 5.5909 | 5.3788 | 5.3864 | 5.3864 | -0.144 (-2.60%) | 3,060,602 |
| 20 Feb 2004 | CNY | 5.4924 | 5.5606 | 5.4773 | 5.5303 | 5.5303 | +0.121 (+2.24%) | 5,163,178 |
| 19 Feb 2004 | CNY | 5.4318 | 5.4318 | 5.3561 | 5.4091 | 5.4091 | -0.038 (-0.70%) | 3,151,236 |
| 18 Feb 2004 | CNY | 5.3788 | 5.5076 | 5.3636 | 5.447 | 5.447 | +0.091 (+1.70%) | 4,918,082 |
| 17 Feb 2004 | CNY | 5.2879 | 5.4015 | 5.2727 | 5.3561 | 5.3561 | -0.114 (-2.08%) | 8,677,974 |
| 16 Feb 2004 | CNY | 5.3485 | 5.4697 | 5.3485 | 5.4697 | 5.4697 | +0.129 (+2.41%) | 1,819,583 |
| 13 Feb 2004 | CNY | 5.4167 | 5.4546 | 5.3258 | 5.3409 | 5.3409 | -0.061 (-1.12%) | 1,858,612 |
| 12 Feb 2004 | CNY | 5.5303 | 5.5606 | 5.3712 | 5.4015 | 5.4015 | -0.114 (-2.06%) | 2,677,014 |
| 11 Feb 2004 | CNY | 5.4924 | 5.6439 | 5.4394 | 5.5152 | 5.5152 | +0.083 (+1.54%) | 3,644,900 |
