| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 3.0012 | 3.0616 | 2.9589 | 3.0435 | 3.0435 | +0.042 (+1.41%) | 2,404,402 |
| 10 Mar 2004 | CNY | 2.9167 | 3.0012 | 2.9046 | 3.0012 | 3.0012 | +0.085 (+2.90%) | 1,542,823 |
| 9 Mar 2004 | CNY | 2.9771 | 3.0133 | 2.9167 | 2.9167 | 2.9167 | -0.06 (-2.03%) | 1,770,772 |
| 8 Mar 2004 | CNY | 3.1099 | 3.1159 | 2.965 | 2.9771 | 2.9771 | -0.133 (-4.27%) | 2,596,492 |
| 5 Mar 2004 | CNY | 3.1824 | 3.2005 | 3.0978 | 3.1099 | 3.1099 | -0.06 (-1.91%) | 1,683,232 |
| 4 Mar 2004 | CNY | 3.0858 | 3.1703 | 3.0676 | 3.1703 | 3.1703 | +0.054 (+1.75%) | 1,986,107 |
| 3 Mar 2004 | CNY | 3.2065 | 3.2609 | 3.1099 | 3.1159 | 3.1159 | -0.145 (-4.45%) | 3,292,076 |
| 2 Mar 2004 | CNY | 3.1884 | 3.3454 | 3.1461 | 3.2609 | 3.2609 | +0.079 (+2.47%) | 7,172,414 |
| 1 Mar 2004 | CNY | 3.1944 | 3.1944 | 3.1039 | 3.1824 | 3.1824 | -0.012 (-0.38%) | 3,742,990 |
| 27 Feb 2004 | CNY | 3.0858 | 3.2246 | 3.0676 | 3.1944 | 3.1944 | +0.133 (+4.34%) | 6,870,079 |
| 26 Feb 2004 | CNY | 3.0012 | 3.1341 | 2.971 | 3.0616 | 3.0616 | +0.048 (+1.60%) | 5,302,278 |
| 25 Feb 2004 | CNY | 3.128 | 3.1824 | 2.965 | 3.0133 | 3.0133 | -0.133 (-4.22%) | 6,613,870 |
| 24 Feb 2004 | CNY | 3.2246 | 3.2548 | 3.0556 | 3.1461 | 3.1461 | -0.091 (-2.80%) | 5,757,713 |
| 23 Feb 2004 | CNY | 3.3696 | 3.4058 | 3.2307 | 3.2367 | 3.2367 | -0.127 (-3.77%) | 5,910,212 |
| 20 Feb 2004 | CNY | 3.3816 | 3.4239 | 3.2971 | 3.3635 | 3.3635 | -0.012 (-0.36%) | 5,884,549 |
| 19 Feb 2004 | CNY | 3.3696 | 3.4118 | 3.3213 | 3.3756 | 3.3756 | +0.042 (+1.27%) | 6,227,649 |
| 18 Feb 2004 | CNY | 3.3696 | 3.3877 | 3.2669 | 3.3333 | 3.3333 | -0.06 (-1.78%) | 7,002,535 |
| 17 Feb 2004 | CNY | 3.3031 | 3.4722 | 3.3031 | 3.3937 | 3.3937 | +0.097 (+2.93%) | 10,877,778 |
| 16 Feb 2004 | CNY | 3.2367 | 3.3273 | 3.2126 | 3.2971 | 3.2971 | +0.06 (+1.87%) | 6,649,373 |
| 13 Feb 2004 | CNY | 3.4179 | 3.442 | 3.2307 | 3.2367 | 3.2367 | -0.187 (-5.47%) | 8,914,064 |
| 12 Feb 2004 | CNY | 3.4118 | 3.5326 | 3.3394 | 3.4239 | 3.4239 | -0.018 (-0.53%) | 14,196,735 |
| 11 Feb 2004 | CNY | 3.442 | 3.4843 | 3.273 | 3.442 | 3.442 | 0.0 (0.0%) | 16,604,352 |
| 10 Feb 2004 | CNY | 3.756 | 3.756 | 3.3273 | 3.442 | 3.442 | +0.03 (+0.89%) | 37,974,694 |
| 9 Feb 2004 | CNY | 3.4118 | 3.4118 | 3.4118 | 3.4118 | 3.4118 | +0.308 (+9.92%) | 6,066,651 |
| 6 Feb 2004 | CNY | 2.8986 | 3.1039 | 2.8804 | 3.1039 | 3.1039 | +0.284 (+10.06%) | 6,454,236 |
| 5 Feb 2004 | CNY | 2.7778 | 2.8684 | 2.7476 | 2.8201 | 2.8201 | +0.085 (+3.09%) | 8,748,349 |
| 4 Feb 2004 | CNY | 2.6449 | 2.7778 | 2.5966 | 2.7355 | 2.7355 | +0.115 (+4.38%) | 7,524,181 |
| 3 Feb 2004 | CNY | 2.6087 | 2.6268 | 2.5604 | 2.6208 | 2.6208 | +0.012 (+0.46%) | 3,634,131 |
| 2 Feb 2004 | CNY | 2.5362 | 2.657 | 2.494 | 2.6087 | 2.6087 | +0.115 (+4.60%) | 6,866,963 |
| 30 Jan 2004 | CNY | 2.4759 | 2.5483 | 2.4336 | 2.494 | 2.494 | +0.042 (+1.73%) | 5,057,289 |
