| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 5.2 | 5.28 | 4.95 | 5.14 | 5.14 | -0.07 (-1.34%) | 32,485,645 |
| 8 Mar 2004 | CNY | 5.28 | 5.42 | 5.2 | 5.21 | 5.21 | -0.12 (-2.25%) | 12,813,346 |
| 5 Mar 2004 | CNY | 5.43 | 5.55 | 5.32 | 5.33 | 5.33 | -0.27 (-4.82%) | 28,667,062 |
| 4 Mar 2004 | CNY | 5.88 | 5.89 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 24,450,227 |
| 3 Mar 2004 | CNY | 6.05 | 6.05 | 5.81 | 5.89 | 5.89 | +0.13 (+2.26%) | 28,201,276 |
| 2 Mar 2004 | CNY | 5.76 | 5.93 | 5.7 | 5.76 | 5.76 | -0.03 (-0.52%) | 15,974,191 |
| 1 Mar 2004 | CNY | 5.82 | 5.95 | 5.6 | 5.79 | 5.79 | -0.07 (-1.19%) | 27,796,298 |
| 27 Feb 2004 | CNY | 6.05 | 6.06 | 5.76 | 5.86 | 5.86 | -0.16 (-2.66%) | 32,587,923 |
| 26 Feb 2004 | CNY | 6 | 6.02 | 5.73 | 6.02 | 6.02 | +0.29 (+5.06%) | 106,841,996 |
| 25 Feb 2004 | CNY | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | +0.27 (+4.95%) | 18,649,485 |
| 24 Feb 2004 | CNY | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | +0.26 (+5%) | 2,069,568 |
| 23 Feb 2004 | CNY | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.25 (+5.05%) | 469,074 |
| 20 Feb 2004 | CNY | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | +0.24 (+5.10%) | 1,619,641 |
| 16 Feb 2004 | CNY | 4.71 | 4.71 | 4.65 | 4.71 | 4.71 | +0.22 (+4.90%) | 16,831,775 |
| 13 Feb 2004 | CNY | 4.82 | 4.82 | 4.39 | 4.49 | 4.49 | -0.1 (-2.18%) | 47,500,332 |
| 12 Feb 2004 | CNY | 4.58 | 4.59 | 4.45 | 4.59 | 4.59 | +0.22 (+5.03%) | 23,212,090 |
| 11 Feb 2004 | CNY | 4.16 | 4.37 | 4.14 | 4.37 | 4.37 | +0.21 (+5.05%) | 32,626,797 |
| 10 Feb 2004 | CNY | 4.2 | 4.22 | 4.1 | 4.16 | 4.16 | -0.04 (-0.95%) | 10,962,490 |
| 9 Feb 2004 | CNY | 4 | 4.21 | 3.98 | 4.2 | 4.2 | +0.19 (+4.74%) | 17,771,967 |
| 6 Feb 2004 | CNY | 4.21 | 4.23 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 15,966,734 |
| 5 Feb 2004 | CNY | 4.14 | 4.24 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 14,761,207 |
| 4 Feb 2004 | CNY | 4.08 | 4.16 | 4.07 | 4.14 | 4.14 | +0.04 (+0.98%) | 9,020,174 |
| 3 Feb 2004 | CNY | 4.08 | 4.11 | 4 | 4.1 | 4.1 | +0.03 (+0.74%) | 8,488,329 |
| 2 Feb 2004 | CNY | 4.08 | 4.18 | 4.02 | 4.07 | 4.07 | 0.0 (0.0%) | 10,508,417 |
| 30 Jan 2004 | CNY | 4.15 | 4.17 | 4.03 | 4.07 | 4.07 | +0.04 (+0.99%) | 16,529,270 |
| 29 Jan 2004 | CNY | 3.88 | 4.03 | 3.88 | 4.03 | 4.03 | +0.19 (+4.95%) | 10,336,469 |
| 16 Jan 2004 | CNY | 3.87 | 3.94 | 3.8 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,794,394 |
| 15 Jan 2004 | CNY | 3.85 | 3.97 | 3.8 | 3.87 | 3.87 | +0.02 (+0.52%) | 9,743,072 |
| 14 Jan 2004 | CNY | 3.85 | 3.96 | 3.81 | 3.85 | 3.85 | +0.08 (+2.12%) | 23,697,461 |
| 13 Jan 2004 | CNY | 3.59 | 3.77 | 3.59 | 3.77 | 3.77 | +0.18 (+5.01%) | 6,163,642 |
