| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 3.9933 | 4.0667 | 3.8333 | 3.8533 | 3.8533 | -0.033 (-0.86%) | 2,138,740 |
| 5 Mar 2004 | CNY | 3.9467 | 3.9533 | 3.8533 | 3.8867 | 3.8867 | -0.047 (-1.18%) | 1,546,531 |
| 4 Mar 2004 | CNY | 3.8733 | 3.9533 | 3.8333 | 3.9333 | 3.9333 | +0.06 (+1.55%) | 2,117,203 |
| 3 Mar 2004 | CNY | 4.0267 | 4.0933 | 3.8667 | 3.8733 | 3.8733 | -0.16 (-3.97%) | 3,071,239 |
| 2 Mar 2004 | CNY | 4.1067 | 4.1067 | 4 | 4.0333 | 4.0333 | -0.073 (-1.79%) | 2,165,232 |
| 1 Mar 2004 | CNY | 4 | 4.1533 | 3.9 | 4.1067 | 4.1067 | +0.127 (+3.18%) | 3,347,106 |
| 27 Feb 2004 | CNY | 4 | 4 | 3.9 | 3.98 | 3.98 | +0.033 (+0.84%) | 2,181,426 |
| 26 Feb 2004 | CNY | 3.9333 | 4.04 | 3.8733 | 3.9467 | 3.9467 | -0.087 (-2.15%) | 3,230,449 |
| 25 Feb 2004 | CNY | 4.1667 | 4.2 | 4 | 4.0333 | 4.0333 | -0.153 (-3.66%) | 5,715,063 |
| 24 Feb 2004 | CNY | 3.8667 | 4.2733 | 3.8333 | 4.1867 | 4.1867 | +0.3 (+7.72%) | 10,393,210 |
| 23 Feb 2004 | CNY | 4.0467 | 4.0667 | 3.8667 | 3.8867 | 3.8867 | -0.16 (-3.95%) | 4,895,506 |
| 20 Feb 2004 | CNY | 3.7667 | 4.1067 | 3.76 | 4.0467 | 4.0467 | +0.273 (+7.25%) | 7,025,920 |
| 19 Feb 2004 | CNY | 3.8 | 3.8133 | 3.74 | 3.7733 | 3.7733 | -0.027 (-0.70%) | 2,380,255 |
| 18 Feb 2004 | CNY | 3.8267 | 3.86 | 3.7867 | 3.8 | 3.8 | -0.033 (-0.87%) | 2,479,384 |
| 17 Feb 2004 | CNY | 3.7133 | 3.8467 | 3.7133 | 3.8333 | 3.8333 | +0.12 (+3.23%) | 3,305,436 |
| 16 Feb 2004 | CNY | 3.6533 | 3.7267 | 3.6533 | 3.7133 | 3.7133 | +0.053 (+1.46%) | 1,675,404 |
| 13 Feb 2004 | CNY | 3.78 | 3.8133 | 3.6533 | 3.66 | 3.66 | -0.12 (-3.17%) | 1,939,849 |
| 12 Feb 2004 | CNY | 3.76 | 3.8667 | 3.7467 | 3.78 | 3.78 | +0.013 (+0.35%) | 2,432,874 |
| 11 Feb 2004 | CNY | 3.7533 | 3.8133 | 3.6867 | 3.7667 | 3.7667 | +0.02 (+0.53%) | 2,900,020 |
| 10 Feb 2004 | CNY | 3.7533 | 3.7733 | 3.6667 | 3.7467 | 3.7467 | +0.007 (+0.18%) | 2,557,846 |
| 9 Feb 2004 | CNY | 3.6533 | 3.76 | 3.6333 | 3.74 | 3.74 | +0.173 (+4.86%) | 4,821,765 |
| 6 Feb 2004 | CNY | 3.6533 | 3.6667 | 3.5533 | 3.5667 | 3.5667 | -0.107 (-2.90%) | 2,918,163 |
| 5 Feb 2004 | CNY | 3.5933 | 3.68 | 3.5467 | 3.6733 | 3.6733 | +0.087 (+2.41%) | 3,396,025 |
| 4 Feb 2004 | CNY | 3.5 | 3.6 | 3.4667 | 3.5867 | 3.5867 | +0.067 (+1.89%) | 2,721,135 |
| 3 Feb 2004 | CNY | 3.4933 | 3.52 | 3.44 | 3.52 | 3.52 | +0.053 (+1.54%) | 1,861,027 |
| 2 Feb 2004 | CNY | 3.5067 | 3.5267 | 3.4 | 3.4667 | 3.4667 | +0.047 (+1.37%) | 2,502,966 |
| 30 Jan 2004 | CNY | 3.4533 | 3.4933 | 3.4133 | 3.42 | 3.42 | -0.027 (-0.77%) | 2,080,053 |
| 29 Jan 2004 | CNY | 3.3333 | 3.46 | 3.3067 | 3.4467 | 3.4467 | +0.147 (+4.45%) | 3,733,342 |
| 16 Jan 2004 | CNY | 3.24 | 3.3 | 3.22 | 3.3 | 3.3 | +0.053 (+1.64%) | 1,354,425 |
| 15 Jan 2004 | CNY | 3.2733 | 3.2733 | 3.2333 | 3.2467 | 3.2467 | -0.033 (-1.02%) | 1,116,220 |
