| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 4.8889 | 4.9 | 4.65 | 4.7333 | 4.7333 | -0.1 (-2.07%) | 6,688,879 |
| 26 Mar 2004 | CNY | 4.7722 | 4.9333 | 4.7611 | 4.8333 | 4.8333 | +0.089 (+1.87%) | 12,884,720 |
| 25 Mar 2004 | CNY | 4.65 | 4.7611 | 4.6 | 4.7444 | 4.7444 | +0.083 (+1.79%) | 7,529,023 |
| 24 Mar 2004 | CNY | 4.6722 | 4.7556 | 4.5556 | 4.6611 | 4.6611 | 0.0 (0.0%) | 4,277,374 |
| 23 Mar 2004 | CNY | 4.6556 | 4.7056 | 4.5556 | 4.6611 | 4.6611 | +0.011 (+0.24%) | 4,463,589 |
| 22 Mar 2004 | CNY | 4.6611 | 4.7 | 4.5833 | 4.65 | 4.65 | +0.028 (+0.60%) | 3,836,822 |
| 19 Mar 2004 | CNY | 4.5333 | 4.6278 | 4.4722 | 4.6222 | 4.6222 | +0.094 (+2.08%) | 4,270,057 |
| 18 Mar 2004 | CNY | 4.5944 | 4.6556 | 4.4722 | 4.5278 | 4.5278 | -0.044 (-0.97%) | 4,773,295 |
| 17 Mar 2004 | CNY | 4.5944 | 4.6222 | 4.5333 | 4.5722 | 4.5722 | -0.011 (-0.24%) | 2,738,642 |
| 16 Mar 2004 | CNY | 4.6611 | 4.6611 | 4.5167 | 4.5833 | 4.5833 | -0.017 (-0.36%) | 3,737,570 |
| 15 Mar 2004 | CNY | 4.4444 | 4.6556 | 4.4167 | 4.6 | 4.6 | +0.144 (+3.24%) | 6,056,267 |
| 12 Mar 2004 | CNY | 4.45 | 4.6 | 4.4056 | 4.4556 | 4.4556 | +0.033 (+0.76%) | 5,656,129 |
| 11 Mar 2004 | CNY | 4.4 | 4.4444 | 4.3333 | 4.4222 | 4.4222 | +0.022 (+0.50%) | 4,780,243 |
| 10 Mar 2004 | CNY | 4.2222 | 4.4111 | 4.1944 | 4.4 | 4.4 | +0.156 (+3.67%) | 4,528,720 |
| 9 Mar 2004 | CNY | 4.3056 | 4.3889 | 4.2111 | 4.2444 | 4.2444 | -0.1 (-2.30%) | 4,591,254 |
| 8 Mar 2004 | CNY | 4.5556 | 4.5833 | 4.3222 | 4.3444 | 4.3444 | -0.244 (-5.33%) | 5,240,520 |
| 5 Mar 2004 | CNY | 4.6556 | 4.6667 | 4.5 | 4.5889 | 4.5889 | -0.067 (-1.43%) | 2,694,981 |
| 4 Mar 2004 | CNY | 4.5 | 4.6722 | 4.4722 | 4.6556 | 4.6556 | +0.122 (+2.70%) | 3,869,458 |
| 3 Mar 2004 | CNY | 4.6667 | 4.6778 | 4.5278 | 4.5333 | 4.5333 | -0.167 (-3.55%) | 4,269,801 |
| 2 Mar 2004 | CNY | 4.7722 | 4.8 | 4.6833 | 4.7 | 4.7 | -0.106 (-2.20%) | 3,696,294 |
| 1 Mar 2004 | CNY | 4.5556 | 4.8167 | 4.5556 | 4.8056 | 4.8056 | +0.156 (+3.35%) | 6,493,777 |
| 27 Feb 2004 | CNY | 4.5611 | 4.6944 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 4,347,226 |
| 26 Feb 2004 | CNY | 4.5778 | 4.6278 | 4.4444 | 4.55 | 4.55 | -0.033 (-0.73%) | 5,866,959 |
| 25 Feb 2004 | CNY | 4.6889 | 4.7889 | 4.5556 | 4.5833 | 4.5833 | -0.106 (-2.25%) | 6,157,944 |
| 24 Feb 2004 | CNY | 4.8333 | 4.8333 | 4.6556 | 4.6889 | 4.6889 | -0.15 (-3.10%) | 6,807,999 |
| 23 Feb 2004 | CNY | 4.9444 | 4.9667 | 4.7556 | 4.8389 | 4.8389 | -0.128 (-2.57%) | 8,388,559 |
| 20 Feb 2004 | CNY | 4.9444 | 4.9722 | 4.8278 | 4.9667 | 4.9667 | +0.022 (+0.45%) | 7,342,223 |
| 19 Feb 2004 | CNY | 4.9444 | 5 | 4.8111 | 4.9444 | 4.9444 | -0.033 (-0.67%) | 10,762,398 |
| 18 Feb 2004 | CNY | 5.0556 | 5.2 | 4.9278 | 4.9778 | 4.9778 | -0.078 (-1.54%) | 15,339,873 |
| 17 Feb 2004 | CNY | 5.0278 | 5.0833 | 4.9722 | 5.0556 | 5.0556 | +0.056 (+1.11%) | 17,082,439 |
