| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | CNY | 2.1833 | 2.2367 | 2.1633 | 2.1867 | 2.1867 | +0.023 (+1.08%) | 13,673,688 |
| 22 Mar 2004 | CNY | 2.05 | 2.1633 | 2.0467 | 2.1633 | 2.1633 | +0.103 (+5.01%) | 18,716,133 |
| 19 Mar 2004 | CNY | 2.0133 | 2.0667 | 2.0133 | 2.06 | 2.06 | +0.033 (+1.64%) | 3,117,669 |
| 18 Mar 2004 | CNY | 2.0667 | 2.0833 | 2.0233 | 2.0267 | 2.0267 | -0.027 (-1.30%) | 3,626,160 |
| 17 Mar 2004 | CNY | 2.03 | 2.0833 | 2.03 | 2.0533 | 2.0533 | +0.02 (+0.98%) | 4,656,063 |
| 16 Mar 2004 | CNY | 2.02 | 2.05 | 2 | 2.0333 | 2.0333 | +0.017 (+0.82%) | 3,600,660 |
| 15 Mar 2004 | CNY | 1.98 | 2.0233 | 1.9767 | 2.0167 | 2.0167 | +0.037 (+1.85%) | 3,851,610 |
| 12 Mar 2004 | CNY | 1.9833 | 2.0133 | 1.9667 | 1.98 | 1.98 | 0.0 (0.0%) | 2,145,297 |
| 11 Mar 2004 | CNY | 1.9633 | 2.01 | 1.94 | 1.98 | 1.98 | +0.02 (+1.02%) | 4,069,554 |
| 10 Mar 2004 | CNY | 1.95 | 1.9633 | 1.92 | 1.96 | 1.96 | +0.007 (+0.34%) | 4,890,282 |
| 9 Mar 2004 | CNY | 1.9833 | 2 | 1.94 | 1.9533 | 1.9533 | -0.037 (-1.84%) | 3,742,161 |
| 8 Mar 2004 | CNY | 2.0033 | 2.05 | 1.9833 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,651,190 |
| 5 Mar 2004 | CNY | 2.03 | 2.03 | 1.9833 | 2.01 | 2.01 | +0.003 (+0.16%) | 1,711,074 |
| 4 Mar 2004 | CNY | 1.9833 | 2.0133 | 1.9833 | 2.0067 | 2.0067 | +0.017 (+0.84%) | 2,492,781 |
| 3 Mar 2004 | CNY | 2.02 | 2.0333 | 1.97 | 1.99 | 1.99 | -0.037 (-1.81%) | 2,876,439 |
| 2 Mar 2004 | CNY | 2.0467 | 2.0467 | 2.0033 | 2.0267 | 2.0267 | -0.02 (-0.98%) | 2,650,332 |
| 1 Mar 2004 | CNY | 1.9967 | 2.06 | 1.99 | 2.0467 | 2.0467 | +0.063 (+3.20%) | 4,863,615 |
| 27 Feb 2004 | CNY | 1.9733 | 2.0167 | 1.9733 | 1.9833 | 1.9833 | -0.013 (-0.67%) | 4,526,607 |
| 26 Feb 2004 | CNY | 2.06 | 2.0667 | 1.9733 | 1.9967 | 1.9967 | -0.067 (-3.23%) | 6,910,740 |
| 25 Feb 2004 | CNY | 2.07 | 2.1067 | 2.0467 | 2.0633 | 2.0633 | -0.007 (-0.32%) | 5,515,362 |
| 24 Feb 2004 | CNY | 2.13 | 2.1333 | 2.05 | 2.07 | 2.07 | -0.06 (-2.82%) | 6,328,140 |
| 23 Feb 2004 | CNY | 2.1 | 2.1967 | 2.0967 | 2.13 | 2.13 | +0.02 (+0.95%) | 11,175,729 |
| 20 Feb 2004 | CNY | 2.0967 | 2.1333 | 2.0833 | 2.11 | 2.11 | +0.013 (+0.63%) | 4,870,194 |
| 19 Feb 2004 | CNY | 2.1267 | 2.1333 | 2.0867 | 2.0967 | 2.0967 | +0.003 (+0.16%) | 8,587,041 |
| 18 Feb 2004 | CNY | 2.0367 | 2.1 | 2.01 | 2.0933 | 2.0933 | +0.06 (+2.95%) | 10,605,030 |
| 17 Feb 2004 | CNY | 2.0467 | 2.0467 | 2.0267 | 2.0333 | 2.0333 | 0.0 (0.0%) | 4,723,377 |
| 16 Feb 2004 | CNY | 1.9933 | 2.05 | 1.9867 | 2.0333 | 2.0333 | +0.04 (+2.01%) | 4,964,112 |
| 13 Feb 2004 | CNY | 2.0467 | 2.0633 | 1.9733 | 1.9933 | 1.9933 | -0.057 (-2.77%) | 6,185,043 |
| 12 Feb 2004 | CNY | 2.0333 | 2.0933 | 2.0333 | 2.05 | 2.05 | +0.02 (+0.99%) | 5,762,538 |
| 11 Feb 2004 | CNY | 2.04 | 2.0533 | 2.02 | 2.03 | 2.03 | -0.007 (-0.33%) | 4,695,555 |
