| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 3.6539 | 3.7308 | 3.5897 | 3.718 | 3.718 | +0.032 (+0.87%) | 2,526,342 |
| 27 Feb 2004 | CNY | 3.6218 | 3.6859 | 3.5962 | 3.6859 | 3.6859 | +0.006 (+0.17%) | 978,559 |
| 26 Feb 2004 | CNY | 3.7821 | 3.8782 | 3.641 | 3.6795 | 3.6795 | -0.096 (-2.55%) | 3,064,239 |
| 25 Feb 2004 | CNY | 3.7308 | 3.8269 | 3.7308 | 3.7756 | 3.7756 | +0.019 (+0.51%) | 1,885,966 |
| 24 Feb 2004 | CNY | 3.8205 | 3.8205 | 3.6667 | 3.7564 | 3.7564 | -0.09 (-2.33%) | 1,512,861 |
| 23 Feb 2004 | CNY | 3.8846 | 3.968 | 3.8333 | 3.8462 | 3.8462 | -0.032 (-0.83%) | 2,212,348 |
| 20 Feb 2004 | CNY | 3.8269 | 3.8782 | 3.7885 | 3.8782 | 3.8782 | +0.051 (+1.34%) | 1,311,832 |
| 19 Feb 2004 | CNY | 3.8462 | 3.891 | 3.8141 | 3.8269 | 3.8269 | -0.019 (-0.50%) | 1,577,554 |
| 18 Feb 2004 | CNY | 3.8333 | 3.8526 | 3.7885 | 3.8462 | 3.8462 | +0.013 (+0.34%) | 1,778,999 |
| 17 Feb 2004 | CNY | 3.6667 | 3.8654 | 3.6667 | 3.8333 | 3.8333 | +0.167 (+4.54%) | 4,212,744 |
| 16 Feb 2004 | CNY | 3.5897 | 3.6731 | 3.5833 | 3.6667 | 3.6667 | +0.07 (+1.96%) | 942,283 |
| 13 Feb 2004 | CNY | 3.7308 | 3.7564 | 3.5833 | 3.5962 | 3.5962 | -0.135 (-3.61%) | 1,814,992 |
| 12 Feb 2004 | CNY | 3.7628 | 3.7885 | 3.6987 | 3.7308 | 3.7308 | 0.0 (0.0%) | 1,393,808 |
| 11 Feb 2004 | CNY | 3.6539 | 3.7628 | 3.6539 | 3.7308 | 3.7308 | +0.051 (+1.39%) | 1,740,694 |
| 10 Feb 2004 | CNY | 3.6474 | 3.6923 | 3.6218 | 3.6795 | 3.6795 | +0.038 (+1.06%) | 1,960,253 |
| 9 Feb 2004 | CNY | 3.5897 | 3.6539 | 3.5321 | 3.641 | 3.641 | +0.083 (+2.34%) | 1,518,262 |
| 6 Feb 2004 | CNY | 3.6667 | 3.7308 | 3.5513 | 3.5577 | 3.5577 | -0.109 (-2.97%) | 2,005,506 |
| 5 Feb 2004 | CNY | 3.5769 | 3.6795 | 3.5449 | 3.6667 | 3.6667 | +0.083 (+2.33%) | 2,290,493 |
| 4 Feb 2004 | CNY | 3.5064 | 3.5897 | 3.4295 | 3.5833 | 3.5833 | +0.07 (+2.01%) | 1,996,272 |
| 3 Feb 2004 | CNY | 3.468 | 3.5385 | 3.4295 | 3.5128 | 3.5128 | +0.135 (+3.98%) | 2,727,006 |
| 30 Jan 2004 | CNY | 3.3526 | 3.468 | 3.3333 | 3.3782 | 3.3782 | +0.026 (+0.76%) | 1,714,269 |
| 29 Jan 2004 | CNY | 3.2949 | 3.3846 | 3.2628 | 3.3526 | 3.3526 | +0.07 (+2.15%) | 940,029 |
| 16 Jan 2004 | CNY | 3.2436 | 3.2885 | 3.2244 | 3.2821 | 3.2821 | +0.032 (+0.99%) | 788,935 |
| 15 Jan 2004 | CNY | 3.2885 | 3.3013 | 3.25 | 3.25 | 3.25 | -0.051 (-1.55%) | 761,272 |
| 14 Jan 2004 | CNY | 3.2885 | 3.3333 | 3.2372 | 3.3013 | 3.3013 | 0.0 (0.0%) | 1,068,979 |
| 13 Jan 2004 | CNY | 3.2885 | 3.3013 | 3.2115 | 3.3013 | 3.3013 | 0.0 (0.0%) | 2,081,596 |
| 12 Jan 2004 | CNY | 3.1923 | 3.3205 | 3.1923 | 3.3013 | 3.3013 | +0.135 (+4.25%) | 4,016,397 |
| 9 Jan 2004 | CNY | 3.1923 | 3.2051 | 3.1346 | 3.1667 | 3.1667 | +0.013 (+0.41%) | 1,376,765 |
| 8 Jan 2004 | CNY | 3.0897 | 3.1667 | 3.0641 | 3.1539 | 3.1539 | +0.064 (+2.08%) | 1,233,148 |
| 7 Jan 2004 | CNY | 3.0192 | 3.1026 | 2.9872 | 3.0897 | 3.0897 | +0.083 (+2.77%) | 1,260,118 |
