| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 7.0067 | 7.0867 | 6.9867 | 7.0467 | 7.0467 | -0.02 (-0.28%) | 782,730 |
| 8 Mar 2004 | CNY | 7.3933 | 7.4333 | 7.0333 | 7.0667 | 7.0667 | -0.32 (-4.33%) | 985,800 |
| 5 Mar 2004 | CNY | 7.4333 | 7.48 | 7.3733 | 7.3867 | 7.3867 | -0.02 (-0.27%) | 1,511,100 |
| 4 Mar 2004 | CNY | 7.3667 | 7.4667 | 7.3667 | 7.4067 | 7.4067 | +0.027 (+0.36%) | 1,953,150 |
| 3 Mar 2004 | CNY | 7.42 | 7.5 | 7.28 | 7.38 | 7.38 | -0.02 (-0.27%) | 1,847,757 |
| 2 Mar 2004 | CNY | 7.36 | 7.4733 | 7.2667 | 7.4 | 7.4 | +0.133 (+1.83%) | 3,806,388 |
| 1 Mar 2004 | CNY | 7.2 | 7.3333 | 7.1933 | 7.2667 | 7.2667 | +0.073 (+1.02%) | 1,366,800 |
| 27 Feb 2004 | CNY | 7.0333 | 7.22 | 7.0333 | 7.1933 | 7.1933 | +0.147 (+2.08%) | 890,001 |
| 26 Feb 2004 | CNY | 7.0667 | 7.1333 | 6.8533 | 7.0467 | 7.0467 | -0.053 (-0.75%) | 1,090,155 |
| 25 Feb 2004 | CNY | 7.1867 | 7.2667 | 7.0667 | 7.1 | 7.1 | -0.1 (-1.39%) | 756,946 |
| 24 Feb 2004 | CNY | 6.94 | 7.2667 | 6.94 | 7.2 | 7.2 | -0.087 (-1.19%) | 795,150 |
| 23 Feb 2004 | CNY | 7.4533 | 7.4933 | 7.2667 | 7.2867 | 7.2867 | -0.167 (-2.24%) | 895,950 |
| 20 Feb 2004 | CNY | 7.5067 | 7.5133 | 7.34 | 7.4533 | 7.4533 | -0.047 (-0.62%) | 1,045,650 |
| 19 Feb 2004 | CNY | 7.5667 | 7.6 | 7.4467 | 7.5 | 7.5 | -0.047 (-0.62%) | 974,856 |
| 18 Feb 2004 | CNY | 7.4067 | 7.5533 | 7.3667 | 7.5467 | 7.5467 | +0.14 (+1.89%) | 1,386,346 |
| 17 Feb 2004 | CNY | 7.3867 | 7.4467 | 7.3133 | 7.4067 | 7.4067 | +0.007 (+0.09%) | 1,291,572 |
| 16 Feb 2004 | CNY | 7.46 | 7.4867 | 7.3333 | 7.4 | 7.4 | -0.06 (-0.80%) | 817,197 |
| 13 Feb 2004 | CNY | 7.5333 | 7.6 | 7.44 | 7.46 | 7.46 | -0.087 (-1.15%) | 387,750 |
| 12 Feb 2004 | CNY | 7.74 | 7.7533 | 7.4867 | 7.5467 | 7.5467 | -0.187 (-2.41%) | 488,613 |
| 11 Feb 2004 | CNY | 7.7 | 7.7933 | 7.62 | 7.7333 | 7.7333 | +0.107 (+1.40%) | 567,780 |
| 10 Feb 2004 | CNY | 7.6333 | 7.7467 | 7.5333 | 7.6267 | 7.6267 | -0.007 (-0.09%) | 592,383 |
| 9 Feb 2004 | CNY | 7.6 | 7.64 | 7.4533 | 7.6333 | 7.6333 | +0.06 (+0.79%) | 689,553 |
| 6 Feb 2004 | CNY | 7.3 | 7.6533 | 7.28 | 7.5733 | 7.5733 | +0.287 (+3.93%) | 1,182,841 |
| 5 Feb 2004 | CNY | 7.3067 | 7.3467 | 7.2533 | 7.2867 | 7.2867 | -0.04 (-0.55%) | 395,250 |
| 4 Feb 2004 | CNY | 7.3667 | 7.3733 | 7.22 | 7.3267 | 7.3267 | +0.02 (+0.27%) | 506,380 |
| 3 Feb 2004 | CNY | 7.2667 | 7.3333 | 7.2333 | 7.3067 | 7.3067 | +0.06 (+0.83%) | 900,600 |
| 2 Feb 2004 | CNY | 7.0667 | 7.26 | 7.0667 | 7.2467 | 7.2467 | +0.153 (+2.16%) | 651,750 |
| 30 Jan 2004 | CNY | 7.1533 | 7.2067 | 7.0733 | 7.0933 | 7.0933 | -0.08 (-1.12%) | 212,550 |
| 29 Jan 2004 | CNY | 7.0533 | 7.1867 | 6.9333 | 7.1733 | 7.1733 | +0.16 (+2.28%) | 404,100 |
| 16 Jan 2004 | CNY | 7 | 7.0533 | 6.9533 | 7.0133 | 7.0133 | 0.0 (0.0%) | 303,600 |
