| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | CNY | 3.0598 | 3.1752 | 3.0556 | 3.1453 | 3.1453 | +0.086 (+2.79%) | 13,253,226 |
| 3 Mar 2004 | CNY | 3.0769 | 3.1154 | 3.0342 | 3.0598 | 3.0598 | -0.026 (-0.83%) | 9,988,982 |
| 2 Mar 2004 | CNY | 3.0513 | 3.1154 | 3.0256 | 3.0855 | 3.0855 | +0.06 (+1.98%) | 11,612,451 |
| 1 Mar 2004 | CNY | 2.9701 | 3.0556 | 2.8846 | 3.0256 | 3.0256 | +0.056 (+1.87%) | 7,161,577 |
| 27 Feb 2004 | CNY | 2.906 | 2.9957 | 2.8974 | 2.9701 | 2.9701 | +0.056 (+1.91%) | 10,436,397 |
| 26 Feb 2004 | CNY | 2.9487 | 3.0214 | 2.859 | 2.9145 | 2.9145 | -0.107 (-3.54%) | 13,358,294 |
| 25 Feb 2004 | CNY | 3.141 | 3.1838 | 3.0128 | 3.0214 | 3.0214 | -0.111 (-3.55%) | 11,318,558 |
| 24 Feb 2004 | CNY | 3.047 | 3.1581 | 3.0128 | 3.1325 | 3.1325 | +0.077 (+2.52%) | 12,135,565 |
| 23 Feb 2004 | CNY | 3.1111 | 3.2051 | 3.0427 | 3.0556 | 3.0556 | -0.051 (-1.65%) | 11,037,082 |
| 20 Feb 2004 | CNY | 3.1154 | 3.1154 | 3.0385 | 3.1068 | 3.1068 | -0.009 (-0.28%) | 6,591,429 |
| 19 Feb 2004 | CNY | 2.9744 | 3.141 | 2.9573 | 3.1154 | 3.1154 | +0.137 (+4.59%) | 21,236,005 |
| 18 Feb 2004 | CNY | 2.9744 | 3.0299 | 2.906 | 2.9786 | 2.9786 | +0.009 (+0.29%) | 9,462,279 |
| 17 Feb 2004 | CNY | 2.9701 | 2.9829 | 2.9231 | 2.9701 | 2.9701 | +0.026 (+0.87%) | 8,451,750 |
| 16 Feb 2004 | CNY | 2.906 | 2.9701 | 2.8932 | 2.9444 | 2.9444 | +0.038 (+1.32%) | 6,378,428 |
| 13 Feb 2004 | CNY | 2.9573 | 2.9573 | 2.8932 | 2.906 | 2.906 | -0.043 (-1.45%) | 6,196,242 |
| 12 Feb 2004 | CNY | 2.8932 | 2.9658 | 2.8932 | 2.9487 | 2.9487 | +0.06 (+2.07%) | 9,072,458 |
| 11 Feb 2004 | CNY | 2.9444 | 2.9487 | 2.8633 | 2.8889 | 2.8889 | -0.056 (-1.88%) | 8,678,912 |
| 10 Feb 2004 | CNY | 2.9915 | 2.9915 | 2.906 | 2.9444 | 2.9444 | -0.03 (-1.01%) | 11,385,890 |
| 9 Feb 2004 | CNY | 2.8504 | 3.0171 | 2.8462 | 2.9744 | 2.9744 | +0.133 (+4.66%) | 23,802,554 |
| 6 Feb 2004 | CNY | 2.7863 | 2.9487 | 2.7821 | 2.8419 | 2.8419 | +0.06 (+2.15%) | 24,678,688 |
| 5 Feb 2004 | CNY | 2.7821 | 2.7821 | 2.7308 | 2.7821 | 2.7821 | 0.0 (0.0%) | 8,168,032 |
| 4 Feb 2004 | CNY | 2.7906 | 2.7991 | 2.7393 | 2.7821 | 2.7821 | +0.004 (+0.15%) | 10,409,513 |
| 3 Feb 2004 | CNY | 2.688 | 2.7863 | 2.6282 | 2.7778 | 2.7778 | +0.09 (+3.34%) | 9,986,708 |
| 2 Feb 2004 | CNY | 2.6838 | 2.7564 | 2.6197 | 2.688 | 2.688 | +0.017 (+0.64%) | 7,333,964 |
| 30 Jan 2004 | CNY | 2.812 | 2.812 | 2.6667 | 2.6709 | 2.6709 | -0.141 (-5.02%) | 6,965,777 |
| 29 Jan 2004 | CNY | 2.8248 | 2.8462 | 2.7692 | 2.812 | 2.812 | +0.009 (+0.31%) | 6,153,579 |
| 16 Jan 2004 | CNY | 2.7393 | 2.8034 | 2.7222 | 2.8034 | 2.8034 | +0.064 (+2.34%) | 9,455,502 |
| 15 Jan 2004 | CNY | 2.6923 | 2.7393 | 2.6838 | 2.7393 | 2.7393 | +0.047 (+1.75%) | 5,359,002 |
| 14 Jan 2004 | CNY | 2.6709 | 2.718 | 2.6453 | 2.6923 | 2.6923 | +0.004 (+0.16%) | 3,860,471 |
| 13 Jan 2004 | CNY | 2.7137 | 2.7265 | 2.6581 | 2.688 | 2.688 | -0.03 (-1.10%) | 6,141,905 |
