| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 2.9667 | 3.0267 | 2.9533 | 2.98 | 2.98 | +0.013 (+0.45%) | 1,564,605 |
| 8 Mar 2004 | CNY | 3.04 | 3.0533 | 2.9667 | 2.9667 | 2.9667 | -0.08 (-2.63%) | 1,464,600 |
| 5 Mar 2004 | CNY | 3.0667 | 3.0867 | 3.0333 | 3.0467 | 3.0467 | -0.02 (-0.65%) | 841,525 |
| 4 Mar 2004 | CNY | 3.02 | 3.0733 | 2.9867 | 3.0667 | 3.0667 | +0.047 (+1.55%) | 1,487,256 |
| 3 Mar 2004 | CNY | 3.1 | 3.1333 | 3.0133 | 3.02 | 3.02 | -0.113 (-3.62%) | 2,451,741 |
| 2 Mar 2004 | CNY | 3.12 | 3.22 | 3.1 | 3.1333 | 3.1333 | +0.007 (+0.21%) | 3,246,706 |
| 1 Mar 2004 | CNY | 3.0067 | 3.1467 | 2.9533 | 3.1267 | 3.1267 | +0.12 (+3.99%) | 2,300,314 |
| 27 Feb 2004 | CNY | 2.96 | 3.0267 | 2.9333 | 3.0067 | 3.0067 | +0.047 (+1.58%) | 1,389,453 |
| 26 Feb 2004 | CNY | 3.02 | 3.0533 | 2.9067 | 2.96 | 2.96 | -0.073 (-2.42%) | 2,943,946 |
| 25 Feb 2004 | CNY | 3.16 | 3.2533 | 3 | 3.0333 | 3.0333 | -0.127 (-4.01%) | 2,954,373 |
| 24 Feb 2004 | CNY | 3.2 | 3.2067 | 3.1 | 3.16 | 3.16 | -0.053 (-1.66%) | 3,535,435 |
| 23 Feb 2004 | CNY | 3.3333 | 3.3933 | 3.1867 | 3.2133 | 3.2133 | -0.08 (-2.43%) | 5,117,116 |
| 20 Feb 2004 | CNY | 3.1533 | 3.3067 | 3.1333 | 3.2933 | 3.2933 | +0.127 (+4.00%) | 5,625,147 |
| 19 Feb 2004 | CNY | 3.1867 | 3.1933 | 3.1 | 3.1667 | 3.1667 | 0.0 (0.0%) | 3,310,423 |
| 18 Feb 2004 | CNY | 3.0533 | 3.1667 | 3.0067 | 3.1667 | 3.1667 | +0.12 (+3.94%) | 6,168,876 |
| 17 Feb 2004 | CNY | 2.9533 | 3.0867 | 2.9533 | 3.0467 | 3.0467 | +0.093 (+3.16%) | 4,329,789 |
| 16 Feb 2004 | CNY | 2.8867 | 2.96 | 2.8733 | 2.9533 | 2.9533 | +0.053 (+1.84%) | 2,527,426 |
| 13 Feb 2004 | CNY | 3.0467 | 3.06 | 2.88 | 2.9 | 2.9 | -0.147 (-4.82%) | 4,291,396 |
| 12 Feb 2004 | CNY | 3.04 | 3.0733 | 3 | 3.0467 | 3.0467 | +0.007 (+0.22%) | 3,314,692 |
| 11 Feb 2004 | CNY | 2.9733 | 3.0467 | 2.94 | 3.04 | 3.04 | +0.067 (+2.24%) | 4,227,496 |
| 10 Feb 2004 | CNY | 2.9533 | 3.0067 | 2.9067 | 2.9733 | 2.9733 | +0.02 (+0.68%) | 4,751,803 |
| 9 Feb 2004 | CNY | 2.8333 | 2.9533 | 2.82 | 2.9533 | 2.9533 | +0.1 (+3.50%) | 3,606,291 |
| 6 Feb 2004 | CNY | 2.9533 | 3.0333 | 2.8533 | 2.8533 | 2.8533 | -0.1 (-3.39%) | 8,652,109 |
| 5 Feb 2004 | CNY | 2.82 | 2.9667 | 2.7667 | 2.9533 | 2.9533 | +0.133 (+4.73%) | 6,111,007 |
| 4 Feb 2004 | CNY | 2.76 | 2.8467 | 2.7 | 2.82 | 2.82 | +0.067 (+2.42%) | 5,131,231 |
| 3 Feb 2004 | CNY | 2.6333 | 2.7667 | 2.6133 | 2.7533 | 2.7533 | +0.12 (+4.56%) | 5,049,855 |
| 2 Feb 2004 | CNY | 2.6133 | 2.6933 | 2.5467 | 2.6333 | 2.6333 | +0.033 (+1.28%) | 3,216,763 |
| 30 Jan 2004 | CNY | 2.6467 | 2.66 | 2.5733 | 2.6 | 2.6 | +0.033 (+1.30%) | 7,063,836 |
| 29 Jan 2004 | CNY | 2.3667 | 2.5667 | 2.3533 | 2.5667 | 2.5667 | +0.233 (+10.00%) | 4,281,595 |
| 16 Jan 2004 | CNY | 2.3533 | 2.36 | 2.3 | 2.3333 | 2.3333 | -0.013 (-0.57%) | 1,770,475 |
