| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | CNY | 6.0346 | 6.242 | 6 | 6.0346 | 6.0346 | +0.015 (+0.25%) | 55,658,222 |
| 1 Mar 2004 | CNY | 5.8321 | 6.1136 | 5.8025 | 6.0198 | 6.0198 | +0.188 (+3.22%) | 48,016,830 |
| 27 Feb 2004 | CNY | 5.7827 | 5.8815 | 5.7531 | 5.8321 | 5.8321 | +0.109 (+1.90%) | 44,735,621 |
| 26 Feb 2004 | CNY | 5.5161 | 5.7531 | 5.4914 | 5.7235 | 5.7235 | +0.207 (+3.76%) | 35,398,933 |
| 25 Feb 2004 | CNY | 5.5506 | 5.679 | 5.4568 | 5.5161 | 5.5161 | -0.035 (-0.62%) | 19,265,096 |
| 24 Feb 2004 | CNY | 5.5803 | 5.6543 | 5.4272 | 5.5506 | 5.5506 | -0.04 (-0.71%) | 18,196,042 |
| 23 Feb 2004 | CNY | 5.6395 | 5.7679 | 5.5803 | 5.5901 | 5.5901 | -0.044 (-0.79%) | 16,310,575 |
| 20 Feb 2004 | CNY | 5.6296 | 5.6938 | 5.5901 | 5.6346 | 5.6346 | +0.005 (+0.09%) | 13,666,639 |
| 19 Feb 2004 | CNY | 5.8025 | 5.8222 | 5.6099 | 5.6296 | 5.6296 | -0.138 (-2.40%) | 19,294,868 |
| 18 Feb 2004 | CNY | 5.6049 | 5.8025 | 5.5161 | 5.7679 | 5.7679 | +0.153 (+2.73%) | 40,461,555 |
| 17 Feb 2004 | CNY | 5.6741 | 5.7037 | 5.6 | 5.6148 | 5.6148 | -0.015 (-0.26%) | 20,824,429 |
| 16 Feb 2004 | CNY | 5.5259 | 5.6543 | 5.5111 | 5.6296 | 5.6296 | +0.104 (+1.88%) | 14,415,292 |
| 13 Feb 2004 | CNY | 5.4963 | 5.6247 | 5.4568 | 5.5259 | 5.5259 | +0.025 (+0.45%) | 14,355,856 |
| 12 Feb 2004 | CNY | 5.6296 | 5.684 | 5.4469 | 5.5012 | 5.5012 | -0.138 (-2.45%) | 22,868,260 |
| 11 Feb 2004 | CNY | 5.7778 | 5.7778 | 5.5951 | 5.6395 | 5.6395 | -0.148 (-2.56%) | 29,621,663 |
| 10 Feb 2004 | CNY | 5.9358 | 5.9852 | 5.7284 | 5.7877 | 5.7877 | -0.138 (-2.33%) | 25,191,415 |
| 9 Feb 2004 | CNY | 5.5803 | 5.9753 | 5.5803 | 5.9259 | 5.9259 | +0.351 (+6.29%) | 51,932,072 |
| 6 Feb 2004 | CNY | 5.442 | 5.6988 | 5.3778 | 5.5753 | 5.5753 | +0.084 (+1.53%) | 33,680,816 |
| 5 Feb 2004 | CNY | 5.5803 | 5.5951 | 5.437 | 5.4914 | 5.4914 | -0.089 (-1.59%) | 32,581,275 |
| 4 Feb 2004 | CNY | 5.4963 | 5.5901 | 5.4222 | 5.5803 | 5.5803 | +0.084 (+1.53%) | 38,085,353 |
| 3 Feb 2004 | CNY | 5.2938 | 5.5012 | 5.2444 | 5.4963 | 5.4963 | +0.158 (+2.96%) | 30,333,554 |
| 2 Feb 2004 | CNY | 5.4765 | 5.5803 | 5.2444 | 5.3383 | 5.3383 | -0.064 (-1.19%) | 33,480,778 |
| 30 Jan 2004 | CNY | 5.4914 | 5.5062 | 5.3827 | 5.4025 | 5.4025 | -0.089 (-1.62%) | 22,259,002 |
| 29 Jan 2004 | CNY | 5.4321 | 5.5012 | 5.3383 | 5.4914 | 5.4914 | +0.025 (+0.45%) | 24,714,938 |
| 16 Jan 2004 | CNY | 5.6296 | 5.6395 | 5.3827 | 5.4667 | 5.4667 | -0.183 (-3.23%) | 59,118,981 |
| 15 Jan 2004 | CNY | 5.8272 | 6.0247 | 5.6346 | 5.6494 | 5.6494 | -0.153 (-2.64%) | 61,373,955 |
| 14 Jan 2004 | CNY | 6.2222 | 6.2222 | 5.6444 | 5.8025 | 5.8025 | -0.42 (-6.75%) | 60,215,321 |
| 13 Jan 2004 | CNY | 6.1728 | 6.3161 | 6.0494 | 6.2222 | 6.2222 | +0.069 (+1.12%) | 30,089,892 |
| 12 Jan 2004 | CNY | 6.0988 | 6.2716 | 6.0296 | 6.1531 | 6.1531 | +0.054 (+0.89%) | 28,070,228 |
| 9 Jan 2004 | CNY | 6.0988 | 6.3506 | 6.0148 | 6.0988 | 6.0988 | +0.025 (+0.41%) | 30,372,383 |
