| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 7.075 | 7.075 | 6.895 | 7.045 | 7.045 | -0.03 (-0.42%) | 783,498 |
| 11 Mar 2004 | CNY | 7.05 | 7.225 | 6.945 | 7.075 | 7.075 | +0.02 (+0.28%) | 1,474,800 |
| 10 Mar 2004 | CNY | 6.895 | 7.08 | 6.81 | 7.055 | 7.055 | +0.12 (+1.73%) | 1,390,400 |
| 9 Mar 2004 | CNY | 6.75 | 6.96 | 6.74 | 6.935 | 6.935 | +0.125 (+1.84%) | 744,800 |
| 8 Mar 2004 | CNY | 7.13 | 7.165 | 6.8 | 6.81 | 6.81 | -0.325 (-4.56%) | 807,000 |
| 5 Mar 2004 | CNY | 6.93 | 7.175 | 6.92 | 7.135 | 7.135 | +0.205 (+2.96%) | 1,241,200 |
| 4 Mar 2004 | CNY | 6.925 | 7.05 | 6.845 | 6.93 | 6.93 | -0.04 (-0.57%) | 883,200 |
| 3 Mar 2004 | CNY | 7.22 | 7.25 | 6.95 | 6.97 | 6.97 | -0.28 (-3.86%) | 969,600 |
| 2 Mar 2004 | CNY | 7.095 | 7.32 | 6.98 | 7.25 | 7.25 | +0.11 (+1.54%) | 1,175,140 |
| 1 Mar 2004 | CNY | 7.195 | 7.275 | 7.04 | 7.14 | 7.14 | -0.06 (-0.83%) | 1,336,100 |
| 27 Feb 2004 | CNY | 6.85 | 7.2 | 6.825 | 7.2 | 7.2 | +0.32 (+4.65%) | 1,555,776 |
| 26 Feb 2004 | CNY | 7.03 | 7.09 | 6.845 | 6.88 | 6.88 | -0.21 (-2.96%) | 1,319,600 |
| 25 Feb 2004 | CNY | 7.09 | 7.3 | 7 | 7.09 | 7.09 | -0.06 (-0.84%) | 1,478,700 |
| 24 Feb 2004 | CNY | 7.405 | 7.44 | 7.035 | 7.15 | 7.15 | -0.36 (-4.79%) | 1,729,160 |
| 23 Feb 2004 | CNY | 7.79 | 7.81 | 7.44 | 7.51 | 7.51 | -0.35 (-4.45%) | 1,618,000 |
| 20 Feb 2004 | CNY | 7.94 | 7.99 | 7.78 | 7.86 | 7.86 | -0.06 (-0.76%) | 843,290 |
| 19 Feb 2004 | CNY | 7.73 | 7.94 | 7.72 | 7.92 | 7.92 | +0.115 (+1.47%) | 1,608,898 |
| 18 Feb 2004 | CNY | 7.875 | 7.975 | 7.72 | 7.805 | 7.805 | -0.135 (-1.70%) | 1,731,530 |
| 17 Feb 2004 | CNY | 8.125 | 8.165 | 7.77 | 7.94 | 7.94 | -0.165 (-2.04%) | 2,394,200 |
| 16 Feb 2004 | CNY | 7.585 | 8.13 | 7.58 | 8.105 | 8.105 | +0.485 (+6.36%) | 2,593,078 |
| 13 Feb 2004 | CNY | 7.695 | 7.765 | 7.48 | 7.62 | 7.62 | -0.08 (-1.04%) | 1,336,208 |
| 12 Feb 2004 | CNY | 7.525 | 7.75 | 7.525 | 7.7 | 7.7 | +0.175 (+2.33%) | 1,366,516 |
| 11 Feb 2004 | CNY | 7.52 | 7.605 | 7.45 | 7.525 | 7.525 | -0.02 (-0.27%) | 1,406,600 |
| 10 Feb 2004 | CNY | 7.7 | 7.75 | 7.535 | 7.545 | 7.545 | -0.2 (-2.58%) | 1,520,800 |
| 9 Feb 2004 | CNY | 7.84 | 7.875 | 7.56 | 7.745 | 7.745 | -0.08 (-1.02%) | 2,896,786 |
| 6 Feb 2004 | CNY | 7.48 | 7.83 | 7.405 | 7.825 | 7.825 | +0.4 (+5.39%) | 3,631,060 |
| 5 Feb 2004 | CNY | 7.1 | 7.435 | 7.095 | 7.425 | 7.425 | +0.29 (+4.06%) | 2,918,360 |
| 4 Feb 2004 | CNY | 7.28 | 7.3 | 7.08 | 7.135 | 7.135 | -0.145 (-1.99%) | 1,510,800 |
| 3 Feb 2004 | CNY | 7.185 | 7.285 | 7.155 | 7.28 | 7.28 | +0.04 (+0.55%) | 726,954 |
| 2 Feb 2004 | CNY | 7.25 | 7.345 | 7.185 | 7.24 | 7.24 | +0.015 (+0.21%) | 599,800 |
