| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 3.1085 | 3.2667 | 3.0922 | 3.1412 | 3.1412 | +0.082 (+2.67%) | 7,045,170 |
| 23 Mar 2004 | CNY | 3.1085 | 3.1194 | 3.0267 | 3.0594 | 3.0594 | -0.049 (-1.58%) | 1,800,766 |
| 22 Mar 2004 | CNY | 2.9995 | 3.1467 | 2.9667 | 3.1085 | 3.1085 | +0.104 (+3.45%) | 4,009,872 |
| 19 Mar 2004 | CNY | 2.934 | 3.0922 | 2.9286 | 3.0049 | 3.0049 | +0.022 (+0.73%) | 2,457,957 |
| 18 Mar 2004 | CNY | 3.054 | 3.0867 | 2.9504 | 2.9831 | 2.9831 | -0.109 (-3.53%) | 3,111,799 |
| 17 Mar 2004 | CNY | 2.934 | 3.1903 | 2.8631 | 3.0922 | 3.0922 | +0.158 (+5.39%) | 5,903,010 |
| 16 Mar 2004 | CNY | 2.8849 | 2.9395 | 2.7977 | 2.934 | 2.934 | +0.049 (+1.70%) | 2,554,254 |
| 15 Mar 2004 | CNY | 2.8413 | 2.9231 | 2.8413 | 2.8849 | 2.8849 | +0.038 (+1.34%) | 1,249,479 |
| 12 Mar 2004 | CNY | 2.9067 | 2.9067 | 2.8358 | 2.8468 | 2.8468 | -0.054 (-1.88%) | 1,088,398 |
| 11 Mar 2004 | CNY | 2.8086 | 2.9776 | 2.7759 | 2.9013 | 2.9013 | +0.093 (+3.30%) | 2,803,785 |
| 10 Mar 2004 | CNY | 2.7268 | 2.814 | 2.7268 | 2.8086 | 2.8086 | +0.066 (+2.39%) | 1,184,017 |
| 9 Mar 2004 | CNY | 2.7322 | 2.8086 | 2.7159 | 2.7431 | 2.7431 | -0.022 (-0.79%) | 1,641,050 |
| 8 Mar 2004 | CNY | 2.8904 | 2.8904 | 2.7486 | 2.765 | 2.765 | -0.131 (-4.52%) | 2,242,633 |
| 5 Mar 2004 | CNY | 2.9449 | 2.9667 | 2.8795 | 2.8958 | 2.8958 | -0.027 (-0.93%) | 1,588,805 |
| 4 Mar 2004 | CNY | 2.9449 | 2.9449 | 2.8686 | 2.9231 | 2.9231 | -0.022 (-0.74%) | 1,837,362 |
| 3 Mar 2004 | CNY | 3.0813 | 3.0976 | 2.9231 | 2.9449 | 2.9449 | -0.136 (-4.43%) | 1,831,597 |
| 2 Mar 2004 | CNY | 3.0213 | 3.0922 | 2.9558 | 3.0813 | 3.0813 | +0.049 (+1.62%) | 2,198,614 |
| 1 Mar 2004 | CNY | 2.994 | 3.0485 | 2.9449 | 3.0322 | 3.0322 | +0.022 (+0.72%) | 1,540,513 |
| 27 Feb 2004 | CNY | 2.9613 | 3.0213 | 2.9122 | 3.0104 | 3.0104 | +0.066 (+2.22%) | 1,765,391 |
| 26 Feb 2004 | CNY | 2.9067 | 2.9722 | 2.9067 | 2.9449 | 2.9449 | +0.027 (+0.93%) | 1,878,246 |
| 25 Feb 2004 | CNY | 2.9722 | 3.0431 | 2.9067 | 2.9177 | 2.9177 | -0.054 (-1.83%) | 1,886,672 |
| 24 Feb 2004 | CNY | 3.0322 | 3.0703 | 2.9231 | 2.9722 | 2.9722 | -0.082 (-2.68%) | 3,255,752 |
| 23 Feb 2004 | CNY | 3.1631 | 3.2012 | 3.0431 | 3.054 | 3.054 | -0.115 (-3.61%) | 2,926,905 |
| 20 Feb 2004 | CNY | 3.1903 | 3.2558 | 3.1412 | 3.1685 | 3.1685 | -0.06 (-1.86%) | 2,807,357 |
| 19 Feb 2004 | CNY | 3.1903 | 3.3212 | 3.1685 | 3.2285 | 3.2285 | -0.005 (-0.17%) | 4,370,077 |
| 18 Feb 2004 | CNY | 3.0867 | 3.2667 | 3.054 | 3.234 | 3.234 | +0.131 (+4.22%) | 5,355,705 |
| 17 Feb 2004 | CNY | 3.0867 | 3.1303 | 3.054 | 3.1031 | 3.1031 | +0.022 (+0.71%) | 3,197,197 |
| 16 Feb 2004 | CNY | 3.0267 | 3.0867 | 3.0049 | 3.0813 | 3.0813 | +0.049 (+1.62%) | 2,381,489 |
| 13 Feb 2004 | CNY | 3.1849 | 3.1849 | 3.0267 | 3.0322 | 3.0322 | -0.158 (-4.96%) | 3,502,850 |
| 12 Feb 2004 | CNY | 3.0813 | 3.234 | 3.0813 | 3.1903 | 3.1903 | +0.115 (+3.72%) | 4,800,655 |
