| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 3.5556 | 3.5864 | 3.4753 | 3.5062 | 3.5062 | -0.056 (-1.56%) | 9,210,070 |
| 23 Mar 2004 | CNY | 3.4877 | 3.5679 | 3.4074 | 3.5617 | 3.5617 | +0.074 (+2.12%) | 8,856,914 |
| 22 Mar 2004 | CNY | 3.3889 | 3.4938 | 3.3827 | 3.4877 | 3.4877 | +0.099 (+2.92%) | 7,259,592 |
| 19 Mar 2004 | CNY | 3.3086 | 3.4259 | 3.3086 | 3.3889 | 3.3889 | +0.068 (+2.04%) | 2,758,019 |
| 18 Mar 2004 | CNY | 3.4198 | 3.4506 | 3.3025 | 3.321 | 3.321 | -0.099 (-2.89%) | 3,568,717 |
| 17 Mar 2004 | CNY | 3.4259 | 3.4444 | 3.3704 | 3.4198 | 3.4198 | -0.006 (-0.18%) | 3,131,215 |
| 16 Mar 2004 | CNY | 3.4136 | 3.4568 | 3.3951 | 3.4259 | 3.4259 | +0.018 (+0.54%) | 2,849,396 |
| 15 Mar 2004 | CNY | 3.321 | 3.4321 | 3.284 | 3.4074 | 3.4074 | +0.074 (+2.22%) | 3,009,590 |
| 12 Mar 2004 | CNY | 3.3519 | 3.358 | 3.3086 | 3.3333 | 3.3333 | -0.031 (-0.92%) | 1,915,765 |
| 11 Mar 2004 | CNY | 3.3395 | 3.3765 | 3.284 | 3.3642 | 3.3642 | +0.031 (+0.93%) | 2,592,362 |
| 10 Mar 2004 | CNY | 3.2469 | 3.3333 | 3.2469 | 3.3333 | 3.3333 | +0.08 (+2.47%) | 2,165,259 |
| 9 Mar 2004 | CNY | 3.3086 | 3.3519 | 3.2407 | 3.2531 | 3.2531 | -0.062 (-1.86%) | 2,275,545 |
| 8 Mar 2004 | CNY | 3.4259 | 3.4444 | 3.3025 | 3.3148 | 3.3148 | -0.117 (-3.42%) | 3,760,795 |
| 5 Mar 2004 | CNY | 3.5062 | 3.5185 | 3.4259 | 3.4321 | 3.4321 | -0.074 (-2.11%) | 2,539,009 |
| 4 Mar 2004 | CNY | 3.4815 | 3.5062 | 3.4012 | 3.5062 | 3.5062 | +0.018 (+0.53%) | 3,559,737 |
| 3 Mar 2004 | CNY | 3.5617 | 3.6235 | 3.463 | 3.4877 | 3.4877 | -0.074 (-2.08%) | 4,172,063 |
| 2 Mar 2004 | CNY | 3.6358 | 3.6358 | 3.5432 | 3.5617 | 3.5617 | -0.068 (-1.87%) | 4,888,006 |
| 1 Mar 2004 | CNY | 3.5432 | 3.6358 | 3.5185 | 3.6296 | 3.6296 | +0.086 (+2.44%) | 8,229,893 |
| 27 Feb 2004 | CNY | 3.4444 | 3.5803 | 3.4136 | 3.5432 | 3.5432 | +0.099 (+2.87%) | 5,743,369 |
| 26 Feb 2004 | CNY | 3.5062 | 3.5062 | 3.3951 | 3.4444 | 3.4444 | -0.08 (-2.28%) | 6,484,019 |
| 25 Feb 2004 | CNY | 3.5988 | 3.6728 | 3.5062 | 3.5247 | 3.5247 | +0.006 (+0.18%) | 29,574,112 |
| 24 Feb 2004 | CNY | 3.4383 | 3.5185 | 3.3704 | 3.5185 | 3.5185 | +0.074 (+2.15%) | 8,616,122 |
| 23 Feb 2004 | CNY | 3.5247 | 3.6049 | 3.4321 | 3.4444 | 3.4444 | -0.08 (-2.28%) | 7,892,803 |
| 20 Feb 2004 | CNY | 3.5124 | 3.5494 | 3.463 | 3.5247 | 3.5247 | +0.018 (+0.53%) | 6,363,350 |
| 19 Feb 2004 | CNY | 3.5556 | 3.5741 | 3.4877 | 3.5062 | 3.5062 | -0.049 (-1.39%) | 6,520,760 |
| 18 Feb 2004 | CNY | 3.4444 | 3.5556 | 3.3889 | 3.5556 | 3.5556 | +0.117 (+3.41%) | 11,910,351 |
| 17 Feb 2004 | CNY | 3.4074 | 3.4568 | 3.3765 | 3.4383 | 3.4383 | +0.043 (+1.27%) | 6,156,324 |
| 16 Feb 2004 | CNY | 3.3025 | 3.4012 | 3.2901 | 3.3951 | 3.3951 | +0.093 (+2.80%) | 3,878,853 |
| 13 Feb 2004 | CNY | 3.4136 | 3.4568 | 3.2901 | 3.3025 | 3.3025 | -0.111 (-3.25%) | 5,633,452 |
| 12 Feb 2004 | CNY | 3.4938 | 3.4938 | 3.4012 | 3.4136 | 3.4136 | -0.068 (-1.95%) | 5,700,553 |
