| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 3.5606 | 3.9167 | 3.5303 | 3.7803 | 3.7803 | +0.22 (+6.17%) | 7,964,618 |
| 16 Mar 2004 | CNY | 3.6364 | 3.6591 | 3.5379 | 3.5606 | 3.5606 | -0.106 (-2.89%) | 2,776,260 |
| 15 Mar 2004 | CNY | 3.6212 | 3.6894 | 3.5833 | 3.6667 | 3.6667 | +0.045 (+1.26%) | 2,867,288 |
| 12 Mar 2004 | CNY | 3.6364 | 3.6591 | 3.553 | 3.6212 | 3.6212 | -0.03 (-0.83%) | 2,837,130 |
| 11 Mar 2004 | CNY | 3.5152 | 3.7046 | 3.447 | 3.6515 | 3.6515 | +0.121 (+3.43%) | 5,320,479 |
| 10 Mar 2004 | CNY | 3.4697 | 3.5379 | 3.3561 | 3.5303 | 3.5303 | +0.03 (+0.87%) | 3,349,847 |
| 9 Mar 2004 | CNY | 3.3333 | 3.6136 | 3.3258 | 3.5 | 3.5 | +0.182 (+5.48%) | 6,792,525 |
| 8 Mar 2004 | CNY | 3.3561 | 3.4318 | 3.3182 | 3.3182 | 3.3182 | -0.061 (-1.79%) | 980,430 |
| 5 Mar 2004 | CNY | 3.3636 | 3.4167 | 3.3409 | 3.3788 | 3.3788 | -0.008 (-0.22%) | 837,922 |
| 4 Mar 2004 | CNY | 3.3712 | 3.3939 | 3.3182 | 3.3864 | 3.3864 | +0.015 (+0.45%) | 904,186 |
| 3 Mar 2004 | CNY | 3.447 | 3.4697 | 3.3712 | 3.3712 | 3.3712 | -0.068 (-1.98%) | 1,054,152 |
| 2 Mar 2004 | CNY | 3.447 | 3.5 | 3.4167 | 3.4394 | 3.4394 | -0.008 (-0.22%) | 1,582,699 |
| 1 Mar 2004 | CNY | 3.3864 | 3.4849 | 3.3333 | 3.447 | 3.447 | +0.061 (+1.79%) | 1,112,070 |
| 27 Feb 2004 | CNY | 3.3182 | 3.3939 | 3.3182 | 3.3864 | 3.3864 | +0.076 (+2.29%) | 1,080,447 |
| 26 Feb 2004 | CNY | 3.4015 | 3.4849 | 3.303 | 3.3106 | 3.3106 | -0.106 (-3.11%) | 1,929,378 |
| 25 Feb 2004 | CNY | 3.553 | 3.5682 | 3.4015 | 3.4167 | 3.4167 | -0.136 (-3.84%) | 2,022,691 |
| 24 Feb 2004 | CNY | 3.5227 | 3.5682 | 3.4091 | 3.553 | 3.553 | 0.0 (0.0%) | 2,796,557 |
| 23 Feb 2004 | CNY | 3.6136 | 3.6591 | 3.5227 | 3.553 | 3.553 | -0.061 (-1.68%) | 3,165,035 |
| 20 Feb 2004 | CNY | 3.6061 | 3.6212 | 3.5 | 3.6136 | 3.6136 | +0.023 (+0.63%) | 2,517,775 |
| 19 Feb 2004 | CNY | 3.4849 | 3.5985 | 3.4697 | 3.5909 | 3.5909 | +0.106 (+3.04%) | 4,172,472 |
| 18 Feb 2004 | CNY | 3.447 | 3.4849 | 3.4091 | 3.4849 | 3.4849 | +0.015 (+0.44%) | 2,494,002 |
| 17 Feb 2004 | CNY | 3.3939 | 3.4773 | 3.3636 | 3.4697 | 3.4697 | +0.076 (+2.23%) | 2,160,903 |
| 16 Feb 2004 | CNY | 3.2955 | 3.3939 | 3.2424 | 3.3939 | 3.3939 | +0.076 (+2.28%) | 1,772,448 |
| 13 Feb 2004 | CNY | 3.4242 | 3.4849 | 3.2955 | 3.3182 | 3.3182 | -0.106 (-3.10%) | 2,120,574 |
| 12 Feb 2004 | CNY | 3.4546 | 3.4849 | 3.3939 | 3.4242 | 3.4242 | -0.03 (-0.88%) | 2,343,357 |
| 11 Feb 2004 | CNY | 3.4091 | 3.5455 | 3.3939 | 3.4546 | 3.4546 | +0.03 (+0.89%) | 2,908,333 |
| 10 Feb 2004 | CNY | 3.3106 | 3.5076 | 3.3106 | 3.4242 | 3.4242 | +0.114 (+3.43%) | 4,468,098 |
| 9 Feb 2004 | CNY | 3.2349 | 3.3258 | 3.2197 | 3.3106 | 3.3106 | +0.068 (+2.10%) | 1,911,577 |
| 6 Feb 2004 | CNY | 3.4242 | 3.4242 | 3.2424 | 3.2424 | 3.2424 | -0.159 (-4.68%) | 3,909,239 |
| 5 Feb 2004 | CNY | 3.1818 | 3.4091 | 3.1818 | 3.4015 | 3.4015 | +0.242 (+7.67%) | 4,515,667 |
