| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 4.2595 | 4.2672 | 4.2214 | 4.2519 | 4.2519 | +0.008 (+0.18%) | 1,587,722 |
| 30 Mar 2004 | CNY | 4.1985 | 4.2443 | 4.1985 | 4.2443 | 4.2443 | +0.038 (+0.91%) | 1,537,129 |
| 29 Mar 2004 | CNY | 4.2672 | 4.2748 | 4.2061 | 4.2061 | 4.2061 | -0.061 (-1.43%) | 2,212,168 |
| 26 Mar 2004 | CNY | 4.2672 | 4.313 | 4.2519 | 4.2672 | 4.2672 | 0.0 (0.0%) | 1,164,542 |
| 25 Mar 2004 | CNY | 4.2748 | 4.313 | 4.2366 | 4.2672 | 4.2672 | -0.023 (-0.53%) | 1,258,281 |
| 24 Mar 2004 | CNY | 4.2672 | 4.3282 | 4.2443 | 4.2901 | 4.2901 | +0.023 (+0.54%) | 1,487,507 |
| 23 Mar 2004 | CNY | 4.3282 | 4.3282 | 4.2443 | 4.2672 | 4.2672 | -0.076 (-1.76%) | 2,787,731 |
| 22 Mar 2004 | CNY | 4.3359 | 4.3588 | 4.313 | 4.3435 | 4.3435 | +0.008 (+0.18%) | 2,202,347 |
| 19 Mar 2004 | CNY | 4.2977 | 4.3435 | 4.2595 | 4.3359 | 4.3359 | +0.038 (+0.89%) | 2,275,184 |
| 18 Mar 2004 | CNY | 4.4122 | 4.4122 | 4.2824 | 4.2977 | 4.2977 | -0.099 (-2.26%) | 2,945,011 |
| 17 Mar 2004 | CNY | 4.4275 | 4.4428 | 4.3664 | 4.397 | 4.397 | -0.038 (-0.86%) | 2,762,317 |
| 16 Mar 2004 | CNY | 4.3588 | 4.4504 | 4.3359 | 4.4351 | 4.4351 | +0.076 (+1.75%) | 6,873,247 |
| 15 Mar 2004 | CNY | 4.3588 | 4.4199 | 4.3359 | 4.3588 | 4.3588 | -0.015 (-0.35%) | 4,540,853 |
| 12 Mar 2004 | CNY | 4.3511 | 4.4275 | 4.313 | 4.374 | 4.374 | +0.03 (+0.70%) | 7,320,545 |
| 11 Mar 2004 | CNY | 4.2748 | 4.3664 | 4.229 | 4.3435 | 4.3435 | +0.084 (+1.97%) | 4,412,848 |
| 10 Mar 2004 | CNY | 4.1985 | 4.2595 | 4.1832 | 4.2595 | 4.2595 | +0.061 (+1.45%) | 2,689,997 |
| 9 Mar 2004 | CNY | 4.2748 | 4.3359 | 4.1832 | 4.1985 | 4.1985 | -0.107 (-2.48%) | 3,067,823 |
| 8 Mar 2004 | CNY | 4.4275 | 4.4351 | 4.2977 | 4.3053 | 4.3053 | -0.138 (-3.09%) | 4,911,428 |
| 5 Mar 2004 | CNY | 4.374 | 4.4657 | 4.3206 | 4.4428 | 4.4428 | +0.069 (+1.57%) | 5,647,898 |
| 4 Mar 2004 | CNY | 4.2748 | 4.3817 | 4.2443 | 4.374 | 4.374 | +0.092 (+2.14%) | 2,624,043 |
| 3 Mar 2004 | CNY | 4.397 | 4.397 | 4.2748 | 4.2824 | 4.2824 | -0.13 (-2.94%) | 3,585,100 |
| 2 Mar 2004 | CNY | 4.458 | 4.4657 | 4.374 | 4.4122 | 4.4122 | -0.046 (-1.03%) | 6,826,154 |
| 1 Mar 2004 | CNY | 4.313 | 4.4657 | 4.2748 | 4.458 | 4.458 | +0.16 (+3.73%) | 6,766,214 |
| 27 Feb 2004 | CNY | 4.1756 | 4.313 | 4.1756 | 4.2977 | 4.2977 | +0.122 (+2.92%) | 2,598,873 |
| 26 Feb 2004 | CNY | 4.2366 | 4.2366 | 4.1374 | 4.1756 | 4.1756 | -0.061 (-1.44%) | 4,000,271 |
| 25 Feb 2004 | CNY | 4.4275 | 4.4657 | 4.2366 | 4.2366 | 4.2366 | -0.191 (-4.31%) | 7,809,200 |
| 24 Feb 2004 | CNY | 4.2061 | 4.5344 | 4.2061 | 4.4275 | 4.4275 | +0.229 (+5.45%) | 17,366,887 |
| 23 Feb 2004 | CNY | 4.2824 | 4.313 | 4.1908 | 4.1985 | 4.1985 | -0.084 (-1.96%) | 3,516,957 |
| 20 Feb 2004 | CNY | 4.2595 | 4.2824 | 4.1985 | 4.2824 | 4.2824 | +0.015 (+0.36%) | 3,473,981 |
| 19 Feb 2004 | CNY | 4.2824 | 4.3053 | 4.2519 | 4.2672 | 4.2672 | -0.015 (-0.35%) | 2,943,150 |
