| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 4.8615 | 4.8769 | 4.7615 | 4.7769 | 4.7769 | -0.1 (-2.05%) | 1,093,796 |
| 26 Mar 2004 | CNY | 5.0539 | 5.1231 | 4.8615 | 4.8769 | 4.8769 | -0.177 (-3.50%) | 3,453,915 |
| 25 Mar 2004 | CNY | 5.0231 | 5.0769 | 4.9846 | 5.0539 | 5.0539 | +0.023 (+0.46%) | 1,222,201 |
| 24 Mar 2004 | CNY | 4.9077 | 5.0615 | 4.8615 | 5.0308 | 5.0308 | +0.131 (+2.67%) | 1,428,716 |
| 23 Mar 2004 | CNY | 4.9846 | 4.9923 | 4.8846 | 4.9 | 4.9 | -0.092 (-1.85%) | 1,061,476 |
| 22 Mar 2004 | CNY | 4.8692 | 5.0385 | 4.8308 | 4.9923 | 4.9923 | +0.154 (+3.18%) | 1,514,357 |
| 19 Mar 2004 | CNY | 4.7231 | 4.8769 | 4.6923 | 4.8385 | 4.8385 | +0.139 (+2.95%) | 1,080,092 |
| 18 Mar 2004 | CNY | 4.7692 | 4.8 | 4.6692 | 4.7 | 4.7 | -0.069 (-1.45%) | 715,734 |
| 17 Mar 2004 | CNY | 4.8231 | 4.8231 | 4.7 | 4.7692 | 4.7692 | -0.038 (-0.80%) | 527,131 |
| 16 Mar 2004 | CNY | 4.6615 | 4.8846 | 4.6539 | 4.8077 | 4.8077 | +0.169 (+3.65%) | 933,171 |
| 15 Mar 2004 | CNY | 4.5615 | 4.6539 | 4.5615 | 4.6385 | 4.6385 | +0.077 (+1.69%) | 465,909 |
| 12 Mar 2004 | CNY | 4.6308 | 4.6308 | 4.5615 | 4.5615 | 4.5615 | -0.062 (-1.33%) | 290,468 |
| 11 Mar 2004 | CNY | 4.5 | 4.6385 | 4.5 | 4.6231 | 4.6231 | +0.092 (+2.04%) | 432,464 |
| 10 Mar 2004 | CNY | 4.4539 | 4.5308 | 4.4539 | 4.5308 | 4.5308 | +0.077 (+1.73%) | 330,837 |
| 9 Mar 2004 | CNY | 4.4615 | 4.5385 | 4.4231 | 4.4539 | 4.4539 | -0.008 (-0.17%) | 296,205 |
| 8 Mar 2004 | CNY | 4.6308 | 4.6539 | 4.4462 | 4.4615 | 4.4615 | -0.162 (-3.50%) | 404,820 |
| 5 Mar 2004 | CNY | 4.6385 | 4.6846 | 4.6077 | 4.6231 | 4.6231 | -0.015 (-0.33%) | 449,055 |
| 4 Mar 2004 | CNY | 4.5462 | 4.6846 | 4.4462 | 4.6385 | 4.6385 | +0.1 (+2.20%) | 517,405 |
| 3 Mar 2004 | CNY | 4.6769 | 4.7231 | 4.5308 | 4.5385 | 4.5385 | -0.154 (-3.28%) | 540,930 |
| 2 Mar 2004 | CNY | 4.6154 | 4.7154 | 4.5769 | 4.6923 | 4.6923 | +0.077 (+1.67%) | 532,408 |
| 1 Mar 2004 | CNY | 4.5769 | 4.6231 | 4.4692 | 4.6154 | 4.6154 | +0.061 (+1.35%) | 392,406 |
| 27 Feb 2004 | CNY | 4.4615 | 4.5615 | 4.4615 | 4.5539 | 4.5539 | +0.085 (+1.90%) | 413,275 |
| 26 Feb 2004 | CNY | 4.6154 | 4.6154 | 4.4231 | 4.4692 | 4.4692 | -0.162 (-3.49%) | 818,693 |
| 25 Feb 2004 | CNY | 4.7692 | 4.8308 | 4.6154 | 4.6308 | 4.6308 | -0.138 (-2.90%) | 807,271 |
| 24 Feb 2004 | CNY | 4.8846 | 4.8846 | 4.7077 | 4.7692 | 4.7692 | -0.162 (-3.28%) | 881,426 |
| 23 Feb 2004 | CNY | 5.0154 | 5.1308 | 4.9231 | 4.9308 | 4.9308 | -0.069 (-1.38%) | 1,207,960 |
| 20 Feb 2004 | CNY | 4.9846 | 5.0077 | 4.9308 | 5 | 5 | +0.023 (+0.46%) | 739,291 |
| 19 Feb 2004 | CNY | 4.9615 | 5.1 | 4.9231 | 4.9769 | 4.9769 | +0.085 (+1.73%) | 1,210,142 |
| 18 Feb 2004 | CNY | 4.8923 | 4.8923 | 4.8923 | 4.8923 | 4.8923 | 0.0 (0.0%) | 0 |
| 17 Feb 2004 | CNY | 4.8769 | 4.9615 | 4.8077 | 4.8923 | 4.8923 | +0.038 (+0.79%) | 923,248 |
