| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 3.7676 | 3.847 | 3.75 | 3.8205 | 3.8205 | +0.044 (+1.17%) | 4,181,205 |
| 26 Mar 2004 | CNY | 3.7941 | 3.8029 | 3.7323 | 3.7764 | 3.7764 | -0.018 (-0.47%) | 3,150,875 |
| 25 Mar 2004 | CNY | 3.7676 | 3.8073 | 3.7058 | 3.7941 | 3.7941 | 0.0 (0.0%) | 4,405,014 |
| 24 Mar 2004 | CNY | 3.7941 | 3.8558 | 3.7632 | 3.7941 | 3.7941 | -0.004 (-0.12%) | 2,641,755 |
| 23 Mar 2004 | CNY | 3.8294 | 3.8294 | 3.7588 | 3.7985 | 3.7985 | -0.026 (-0.69%) | 2,429,144 |
| 22 Mar 2004 | CNY | 3.8117 | 3.8514 | 3.7985 | 3.825 | 3.825 | +0.013 (+0.35%) | 2,395,089 |
| 19 Mar 2004 | CNY | 3.772 | 3.8161 | 3.75 | 3.8117 | 3.8117 | +0.035 (+0.93%) | 2,364,004 |
| 18 Mar 2004 | CNY | 3.8735 | 3.8735 | 3.772 | 3.7764 | 3.7764 | -0.097 (-2.51%) | 4,123,341 |
| 17 Mar 2004 | CNY | 3.8691 | 3.8867 | 3.8161 | 3.8735 | 3.8735 | +0.022 (+0.57%) | 4,021,228 |
| 16 Mar 2004 | CNY | 3.8779 | 3.8823 | 3.8117 | 3.8514 | 3.8514 | -0.009 (-0.23%) | 3,816,247 |
| 15 Mar 2004 | CNY | 3.7941 | 3.8647 | 3.7941 | 3.8603 | 3.8603 | +0.075 (+1.98%) | 6,374,629 |
| 12 Mar 2004 | CNY | 3.8029 | 3.8161 | 3.75 | 3.7853 | 3.7853 | -0.018 (-0.46%) | 2,675,840 |
| 11 Mar 2004 | CNY | 3.7279 | 3.8205 | 3.7279 | 3.8029 | 3.8029 | +0.057 (+1.53%) | 6,217,207 |
| 10 Mar 2004 | CNY | 3.6661 | 3.75 | 3.6661 | 3.7455 | 3.7455 | +0.079 (+2.17%) | 3,394,610 |
| 9 Mar 2004 | CNY | 3.7235 | 3.7588 | 3.6573 | 3.6661 | 3.6661 | -0.075 (-2.00%) | 4,419,443 |
| 8 Mar 2004 | CNY | 3.7764 | 3.8117 | 3.7058 | 3.7411 | 3.7411 | -0.022 (-0.59%) | 3,001,450 |
| 5 Mar 2004 | CNY | 3.7985 | 3.8382 | 3.7588 | 3.7632 | 3.7632 | -0.035 (-0.93%) | 2,934,283 |
| 4 Mar 2004 | CNY | 3.7367 | 3.8073 | 3.7058 | 3.7985 | 3.7985 | +0.053 (+1.42%) | 3,418,735 |
| 3 Mar 2004 | CNY | 3.8205 | 3.8338 | 3.7323 | 3.7455 | 3.7455 | -0.075 (-1.96%) | 4,171,998 |
| 2 Mar 2004 | CNY | 3.8603 | 3.8647 | 3.7941 | 3.8205 | 3.8205 | -0.035 (-0.92%) | 4,106,588 |
| 1 Mar 2004 | CNY | 3.8382 | 3.8691 | 3.7897 | 3.8558 | 3.8558 | 0.0 (0.0%) | 4,589,550 |
| 27 Feb 2004 | CNY | 3.8205 | 3.8558 | 3.7808 | 3.8558 | 3.8558 | +0.04 (+1.04%) | 4,901,487 |
| 26 Feb 2004 | CNY | 3.772 | 3.8294 | 3.7411 | 3.8161 | 3.8161 | +0.031 (+0.81%) | 4,355,140 |
| 25 Feb 2004 | CNY | 3.8823 | 3.922 | 3.7764 | 3.7853 | 3.7853 | -0.079 (-2.05%) | 5,191,264 |
| 24 Feb 2004 | CNY | 3.8823 | 3.9176 | 3.7941 | 3.8647 | 3.8647 | -0.044 (-1.13%) | 5,723,325 |
| 23 Feb 2004 | CNY | 4.0367 | 4.05 | 3.9044 | 3.9088 | 3.9088 | -0.128 (-3.17%) | 7,272,911 |
| 20 Feb 2004 | CNY | 4.0676 | 4.0941 | 4.0058 | 4.0367 | 4.0367 | -0.031 (-0.76%) | 6,257,593 |
| 19 Feb 2004 | CNY | 4.1029 | 4.1911 | 4.0588 | 4.0676 | 4.0676 | -0.013 (-0.32%) | 11,529,180 |
| 18 Feb 2004 | CNY | 4.0941 | 4.1029 | 4.0367 | 4.0808 | 4.0808 | +0.013 (+0.32%) | 13,219,761 |
| 17 Feb 2004 | CNY | 3.9926 | 4.0764 | 3.9926 | 4.0676 | 4.0676 | +0.071 (+1.77%) | 16,784,120 |
