| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 4.6439 | 4.7197 | 4.5833 | 4.7046 | 4.7046 | +0.061 (+1.31%) | 619,019 |
| 27 Feb 2004 | CNY | 4.6212 | 4.6515 | 4.5455 | 4.6439 | 4.6439 | +0.038 (+0.82%) | 688,395 |
| 26 Feb 2004 | CNY | 4.5833 | 4.6591 | 4.4773 | 4.6061 | 4.6061 | -0.015 (-0.33%) | 891,521 |
| 25 Feb 2004 | CNY | 4.8333 | 4.8409 | 4.6136 | 4.6212 | 4.6212 | -0.174 (-3.63%) | 1,006,843 |
| 24 Feb 2004 | CNY | 4.8864 | 4.8939 | 4.6818 | 4.7955 | 4.7955 | -0.136 (-2.76%) | 1,048,596 |
| 23 Feb 2004 | CNY | 5.0758 | 5.1136 | 4.9167 | 4.9318 | 4.9318 | -0.151 (-2.98%) | 1,300,860 |
| 20 Feb 2004 | CNY | 5.1061 | 5.1136 | 4.9773 | 5.0833 | 5.0833 | -0.038 (-0.74%) | 1,428,262 |
| 19 Feb 2004 | CNY | 4.9849 | 5.1515 | 4.9773 | 5.1212 | 5.1212 | +0.159 (+3.21%) | 2,186,446 |
| 18 Feb 2004 | CNY | 4.9546 | 5.0379 | 4.9318 | 4.9621 | 4.9621 | -0.008 (-0.15%) | 1,255,050 |
| 17 Feb 2004 | CNY | 4.8485 | 5.0152 | 4.8333 | 4.9697 | 4.9697 | +0.129 (+2.66%) | 2,277,343 |
| 16 Feb 2004 | CNY | 4.6667 | 4.8485 | 4.6667 | 4.8409 | 4.8409 | +0.136 (+2.90%) | 1,400,320 |
| 13 Feb 2004 | CNY | 4.8561 | 4.8712 | 4.7046 | 4.7046 | 4.7046 | -0.144 (-2.97%) | 1,122,979 |
| 12 Feb 2004 | CNY | 4.7879 | 4.8561 | 4.7349 | 4.8485 | 4.8485 | +0.061 (+1.27%) | 1,231,405 |
| 11 Feb 2004 | CNY | 4.7652 | 4.8712 | 4.7121 | 4.7879 | 4.7879 | -0.015 (-0.31%) | 986,783 |
| 10 Feb 2004 | CNY | 4.75 | 4.8636 | 4.7121 | 4.803 | 4.803 | +0.061 (+1.28%) | 1,534,757 |
| 9 Feb 2004 | CNY | 4.6591 | 4.7576 | 4.6515 | 4.7424 | 4.7424 | +0.038 (+0.80%) | 1,491,774 |
| 6 Feb 2004 | CNY | 4.75 | 4.9621 | 4.6591 | 4.7046 | 4.7046 | -0.007 (-0.16%) | 2,595,835 |
| 5 Feb 2004 | CNY | 4.7197 | 4.7197 | 4.6061 | 4.7121 | 4.7121 | -0.015 (-0.32%) | 1,588,012 |
| 4 Feb 2004 | CNY | 4.6212 | 4.7349 | 4.6136 | 4.7273 | 4.7273 | +0.114 (+2.46%) | 1,587,969 |
| 3 Feb 2004 | CNY | 4.5909 | 4.6364 | 4.553 | 4.6136 | 4.6136 | +0.023 (+0.49%) | 1,080,508 |
| 2 Feb 2004 | CNY | 4.6212 | 4.697 | 4.4546 | 4.5909 | 4.5909 | +0.121 (+2.71%) | 1,624,859 |
| 30 Jan 2004 | CNY | 4.6818 | 4.7576 | 4.4546 | 4.4697 | 4.4697 | -0.227 (-4.84%) | 1,793,535 |
| 29 Jan 2004 | CNY | 4.5076 | 4.7727 | 4.4015 | 4.697 | 4.697 | +0.295 (+6.71%) | 2,258,434 |
| 16 Jan 2004 | CNY | 4.2121 | 4.4394 | 4.1894 | 4.4015 | 4.4015 | +0.189 (+4.50%) | 2,389,665 |
| 15 Jan 2004 | CNY | 4.1894 | 4.303 | 4.0833 | 4.2121 | 4.2121 | +0.023 (+0.54%) | 1,578,049 |
| 14 Jan 2004 | CNY | 4.3333 | 4.3333 | 4.1818 | 4.1894 | 4.1894 | -0.106 (-2.47%) | 2,488,200 |
| 13 Jan 2004 | CNY | 4.1515 | 4.3939 | 4.0606 | 4.2955 | 4.2955 | +0.205 (+5.00%) | 3,843,133 |
| 12 Jan 2004 | CNY | 3.9091 | 4.197 | 3.8333 | 4.0909 | 4.0909 | +0.182 (+4.65%) | 1,215,519 |
| 9 Jan 2004 | CNY | 3.9924 | 4.0455 | 3.9091 | 3.9091 | 3.9091 | -0.114 (-2.82%) | 876,234 |
| 8 Jan 2004 | CNY | 3.9394 | 4.0455 | 3.8409 | 4.0227 | 4.0227 | +0.045 (+1.14%) | 1,086,748 |
