| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 4.956 | 5.0495 | 4.9176 | 5.0275 | 5.0275 | +0.071 (+1.44%) | 3,558,533 |
| 11 Mar 2004 | CNY | 4.8297 | 4.9725 | 4.8077 | 4.956 | 4.956 | +0.115 (+2.38%) | 5,259,834 |
| 10 Mar 2004 | CNY | 4.8352 | 4.8791 | 4.7802 | 4.8407 | 4.8407 | -0.011 (-0.23%) | 3,192,580 |
| 9 Mar 2004 | CNY | 4.8077 | 4.8901 | 4.7857 | 4.8517 | 4.8517 | +0.028 (+0.57%) | 3,269,431 |
| 8 Mar 2004 | CNY | 4.8626 | 4.9176 | 4.7857 | 4.8242 | 4.8242 | -0.038 (-0.79%) | 2,821,387 |
| 5 Mar 2004 | CNY | 4.8187 | 4.8791 | 4.7912 | 4.8626 | 4.8626 | +0.027 (+0.57%) | 3,644,819 |
| 4 Mar 2004 | CNY | 4.8571 | 4.8901 | 4.7802 | 4.8352 | 4.8352 | -0.022 (-0.45%) | 3,406,836 |
| 3 Mar 2004 | CNY | 4.7253 | 4.8626 | 4.7143 | 4.8571 | 4.8571 | +0.115 (+2.43%) | 5,134,332 |
| 2 Mar 2004 | CNY | 4.6978 | 4.7802 | 4.6319 | 4.7418 | 4.7418 | +0.028 (+0.58%) | 3,918,068 |
| 1 Mar 2004 | CNY | 4.7253 | 4.7582 | 4.6429 | 4.7143 | 4.7143 | -0.017 (-0.35%) | 3,901,894 |
| 27 Feb 2004 | CNY | 4.7253 | 4.7528 | 4.6703 | 4.7308 | 4.7308 | +0.022 (+0.47%) | 3,372,558 |
| 26 Feb 2004 | CNY | 4.6154 | 4.7253 | 4.5769 | 4.7088 | 4.7088 | +0.082 (+1.78%) | 4,714,214 |
| 25 Feb 2004 | CNY | 4.5604 | 4.6703 | 4.5495 | 4.6264 | 4.6264 | +0.06 (+1.33%) | 3,843,594 |
| 24 Feb 2004 | CNY | 4.5879 | 4.6154 | 4.5055 | 4.5659 | 4.5659 | -0.028 (-0.60%) | 3,230,121 |
| 23 Feb 2004 | CNY | 4.4231 | 4.6044 | 4.4121 | 4.5934 | 4.5934 | +0.159 (+3.59%) | 4,732,849 |
| 20 Feb 2004 | CNY | 4.3681 | 4.4451 | 4.3242 | 4.4341 | 4.4341 | +0.05 (+1.13%) | 3,472,865 |
| 19 Feb 2004 | CNY | 4.4176 | 4.4396 | 4.3297 | 4.3846 | 4.3846 | -0.033 (-0.75%) | 2,616,932 |
| 18 Feb 2004 | CNY | 4.3407 | 4.4396 | 4.3187 | 4.4176 | 4.4176 | +0.06 (+1.39%) | 2,924,406 |
| 17 Feb 2004 | CNY | 4.3791 | 4.3846 | 4.3132 | 4.3571 | 4.3571 | -0.011 (-0.25%) | 2,383,457 |
| 16 Feb 2004 | CNY | 4.2582 | 4.3956 | 4.2308 | 4.3681 | 4.3681 | +0.11 (+2.58%) | 3,785,166 |
| 13 Feb 2004 | CNY | 4.2967 | 4.3297 | 4.2198 | 4.2582 | 4.2582 | -0.038 (-0.90%) | 2,873,781 |
| 12 Feb 2004 | CNY | 4.1648 | 4.3132 | 4.1209 | 4.2967 | 4.2967 | +0.137 (+3.30%) | 3,815,566 |
| 11 Feb 2004 | CNY | 4.0604 | 4.1648 | 4.0385 | 4.1593 | 4.1593 | +0.099 (+2.44%) | 3,354,047 |
| 10 Feb 2004 | CNY | 4.0495 | 4.0769 | 4.0055 | 4.0604 | 4.0604 | +0.022 (+0.54%) | 2,543,140 |
| 9 Feb 2004 | CNY | 3.956 | 4.0495 | 3.9451 | 4.0385 | 4.0385 | +0.077 (+1.94%) | 2,727,537 |
| 6 Feb 2004 | CNY | 3.9396 | 3.9835 | 3.9231 | 3.9615 | 3.9615 | +0.022 (+0.56%) | 1,537,898 |
| 5 Feb 2004 | CNY | 3.967 | 4.011 | 3.9011 | 3.9396 | 3.9396 | -0.016 (-0.41%) | 1,484,799 |
| 4 Feb 2004 | CNY | 3.8352 | 3.956 | 3.8297 | 3.956 | 3.956 | +0.121 (+3.15%) | 1,987,516 |
| 3 Feb 2004 | CNY | 3.8187 | 3.8407 | 3.7857 | 3.8352 | 3.8352 | +0.022 (+0.58%) | 1,023,578 |
| 2 Feb 2004 | CNY | 3.8132 | 3.8791 | 3.7637 | 3.8132 | 3.8132 | 0.0 (0.0%) | 1,098,302 |
