| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 5.4385 | 5.4539 | 5.3154 | 5.3308 | 5.3308 | -0.108 (-1.98%) | 2,190,319 |
| 23 Mar 2004 | CNY | 5.4308 | 5.4615 | 5.3923 | 5.4385 | 5.4385 | -0.023 (-0.42%) | 1,458,141 |
| 22 Mar 2004 | CNY | 5.3923 | 5.5154 | 5.3846 | 5.4615 | 5.4615 | +0.069 (+1.28%) | 3,311,106 |
| 19 Mar 2004 | CNY | 5.3462 | 5.4231 | 5.2923 | 5.3923 | 5.3923 | +0.069 (+1.30%) | 2,141,525 |
| 18 Mar 2004 | CNY | 5.2923 | 5.3846 | 5.2539 | 5.3231 | 5.3231 | +0.031 (+0.58%) | 1,202,227 |
| 17 Mar 2004 | CNY | 5.3077 | 5.3231 | 5.2692 | 5.2923 | 5.2923 | -0.015 (-0.29%) | 733,220 |
| 16 Mar 2004 | CNY | 5.4231 | 5.4231 | 5.3 | 5.3077 | 5.3077 | -0.085 (-1.57%) | 1,260,200 |
| 15 Mar 2004 | CNY | 5.3615 | 5.4462 | 5.3385 | 5.3923 | 5.3923 | 0.0 (0.0%) | 1,137,680 |
| 12 Mar 2004 | CNY | 5.4385 | 5.4769 | 5.3385 | 5.3923 | 5.3923 | -0.054 (-0.99%) | 1,769,626 |
| 11 Mar 2004 | CNY | 5.2308 | 5.4462 | 5.1769 | 5.4462 | 5.4462 | +0.215 (+4.12%) | 3,783,747 |
| 10 Mar 2004 | CNY | 5.1462 | 5.2539 | 5.1385 | 5.2308 | 5.2308 | +0.123 (+2.41%) | 1,021,291 |
| 9 Mar 2004 | CNY | 5.1 | 5.2231 | 5.1 | 5.1077 | 5.1077 | -0.015 (-0.30%) | 936,130 |
| 8 Mar 2004 | CNY | 5.3077 | 5.3462 | 5.1154 | 5.1231 | 5.1231 | -0.192 (-3.62%) | 1,188,388 |
| 5 Mar 2004 | CNY | 5.3846 | 5.4846 | 5.3077 | 5.3154 | 5.3154 | -0.054 (-1.00%) | 1,226,384 |
| 4 Mar 2004 | CNY | 5.3077 | 5.3769 | 5.2385 | 5.3692 | 5.3692 | +0.054 (+1.01%) | 1,423,791 |
| 3 Mar 2004 | CNY | 5.5385 | 5.5846 | 5.3077 | 5.3154 | 5.3154 | -0.269 (-4.82%) | 3,490,626 |
| 2 Mar 2004 | CNY | 5.7077 | 5.7231 | 5.5077 | 5.5846 | 5.5846 | -0.085 (-1.49%) | 5,285,841 |
| 1 Mar 2004 | CNY | 5.5308 | 5.6769 | 5.4154 | 5.6692 | 5.6692 | +0.131 (+2.36%) | 4,387,107 |
| 27 Feb 2004 | CNY | 5.4077 | 5.5462 | 5.3077 | 5.5385 | 5.5385 | +0.131 (+2.42%) | 3,413,697 |
| 26 Feb 2004 | CNY | 5.3846 | 5.5615 | 5.2692 | 5.4077 | 5.4077 | +0.038 (+0.72%) | 4,101,163 |
| 25 Feb 2004 | CNY | 5.3769 | 5.5231 | 5.2846 | 5.3692 | 5.3692 | -0.008 (-0.14%) | 4,380,363 |
| 24 Feb 2004 | CNY | 5.5154 | 5.5539 | 5.2 | 5.3769 | 5.3769 | -0.139 (-2.51%) | 3,151,123 |
| 23 Feb 2004 | CNY | 5.5154 | 5.6231 | 5.4077 | 5.5154 | 5.5154 | 0.0 (0.0%) | 4,371,637 |
| 20 Feb 2004 | CNY | 5.4231 | 5.5231 | 5.3231 | 5.5154 | 5.5154 | +0.054 (+0.99%) | 2,741,091 |
| 19 Feb 2004 | CNY | 5.5539 | 5.6769 | 5.3769 | 5.4615 | 5.4615 | +0.046 (+0.85%) | 3,163,855 |
| 18 Feb 2004 | CNY | 5.4539 | 5.5539 | 5.3539 | 5.4154 | 5.4154 | -0.023 (-0.42%) | 3,341,406 |
| 17 Feb 2004 | CNY | 5.1923 | 5.4692 | 5.1923 | 5.4385 | 5.4385 | +0.231 (+4.43%) | 4,391,647 |
| 16 Feb 2004 | CNY | 5.0692 | 5.2154 | 5.0462 | 5.2077 | 5.2077 | +0.131 (+2.58%) | 1,912,705 |
| 13 Feb 2004 | CNY | 5.1923 | 5.2692 | 5.0769 | 5.0769 | 5.0769 | -0.131 (-2.51%) | 1,591,904 |
| 12 Feb 2004 | CNY | 5.2615 | 5.3462 | 5.1692 | 5.2077 | 5.2077 | -0.046 (-0.88%) | 1,448,421 |
