| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2004 | CNY | 3.4935 | 3.5062 | 3.3076 | 3.3457 | 3.3457 | -0.148 (-4.23%) | 19,812,848 |
| 24 Feb 2004 | CNY | 3.1682 | 3.4977 | 3.126 | 3.4935 | 3.4935 | +0.313 (+9.83%) | 23,928,010 |
| 23 Feb 2004 | CNY | 3.3795 | 3.3795 | 3.1682 | 3.1809 | 3.1809 | -0.139 (-4.20%) | 10,495,697 |
| 20 Feb 2004 | CNY | 3.2612 | 3.3372 | 3.2527 | 3.3203 | 3.3203 | +0.046 (+1.42%) | 11,970,227 |
| 19 Feb 2004 | CNY | 3.2696 | 3.3963 | 3.2569 | 3.2738 | 3.2738 | +0.025 (+0.78%) | 28,046,186 |
| 18 Feb 2004 | CNY | 3.1598 | 3.2612 | 3.1049 | 3.2485 | 3.2485 | +0.101 (+3.22%) | 17,718,381 |
| 17 Feb 2004 | CNY | 3.0964 | 3.1471 | 3.0626 | 3.1471 | 3.1471 | +0.055 (+1.78%) | 8,996,061 |
| 16 Feb 2004 | CNY | 3.0795 | 3.0964 | 3.0373 | 3.0922 | 3.0922 | +0.042 (+1.38%) | 6,048,660 |
| 13 Feb 2004 | CNY | 3.1091 | 3.1429 | 3.0457 | 3.05 | 3.05 | -0.055 (-1.77%) | 5,690,556 |
| 12 Feb 2004 | CNY | 3.0795 | 3.126 | 3.0373 | 3.1049 | 3.1049 | +0.025 (+0.82%) | 6,834,606 |
| 11 Feb 2004 | CNY | 3.1091 | 3.126 | 3.0331 | 3.0795 | 3.0795 | -0.042 (-1.35%) | 6,378,193 |
| 10 Feb 2004 | CNY | 3.1978 | 3.202 | 3.0964 | 3.1218 | 3.1218 | -0.046 (-1.46%) | 7,611,993 |
| 9 Feb 2004 | CNY | 3.0669 | 3.1894 | 3.05 | 3.1682 | 3.1682 | +0.101 (+3.30%) | 12,955,626 |
| 6 Feb 2004 | CNY | 3.0457 | 3.1091 | 3.0077 | 3.0669 | 3.0669 | +0.017 (+0.55%) | 7,929,387 |
| 5 Feb 2004 | CNY | 3.1049 | 3.126 | 3.0246 | 3.05 | 3.05 | -0.055 (-1.77%) | 8,517,857 |
| 4 Feb 2004 | CNY | 3.0837 | 3.1091 | 3.0626 | 3.1049 | 3.1049 | +0.025 (+0.82%) | 8,112,333 |
| 3 Feb 2004 | CNY | 3.0837 | 3.0964 | 3.0119 | 3.0795 | 3.0795 | -0.004 (-0.14%) | 6,732,019 |
| 2 Feb 2004 | CNY | 3.1133 | 3.1513 | 3.0204 | 3.0837 | 3.0837 | +0.038 (+1.25%) | 11,485,045 |
| 30 Jan 2004 | CNY | 2.995 | 3.1175 | 2.995 | 3.0457 | 3.0457 | +0.072 (+2.41%) | 16,619,065 |
| 29 Jan 2004 | CNY | 2.8937 | 2.9739 | 2.8514 | 2.9739 | 2.9739 | +0.08 (+2.77%) | 5,628,470 |
| 16 Jan 2004 | CNY | 2.8514 | 2.9063 | 2.8514 | 2.8937 | 2.8937 | +0.042 (+1.48%) | 3,546,564 |
| 15 Jan 2004 | CNY | 2.8514 | 2.9063 | 2.8303 | 2.8514 | 2.8514 | 0.0 (0.0%) | 5,234,001 |
| 14 Jan 2004 | CNY | 2.9148 | 2.9317 | 2.8303 | 2.8514 | 2.8514 | -0.076 (-2.60%) | 9,246,360 |
| 13 Jan 2004 | CNY | 2.9993 | 3.0204 | 2.9021 | 2.9274 | 2.9274 | -0.042 (-1.42%) | 7,348,698 |
| 12 Jan 2004 | CNY | 2.9106 | 2.9993 | 2.8852 | 2.9697 | 2.9697 | +0.051 (+1.74%) | 5,889,488 |
| 9 Jan 2004 | CNY | 3.0288 | 3.0542 | 2.9063 | 2.919 | 2.919 | -0.11 (-3.63%) | 9,669,646 |
| 8 Jan 2004 | CNY | 3.0204 | 3.0922 | 3.0035 | 3.0288 | 3.0288 | +0.008 (+0.28%) | 9,270,861 |
| 7 Jan 2004 | CNY | 2.9486 | 3.0626 | 2.9274 | 3.0204 | 3.0204 | +0.063 (+2.14%) | 11,231,408 |
| 6 Jan 2004 | CNY | 2.9655 | 2.9866 | 2.9063 | 2.957 | 2.957 | -0.004 (-0.14%) | 9,435,009 |
| 5 Jan 2004 | CNY | 2.8725 | 2.9824 | 2.8725 | 2.9612 | 2.9612 | +0.101 (+3.54%) | 12,367,279 |
