| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2004 | CNY | 5.3333 | 5.3333 | 5.25 | 5.3167 | 5.3167 | +0.108 (+2.08%) | 976,530 |
| 18 Mar 2004 | CNY | 5.3833 | 5.3917 | 5.1917 | 5.2083 | 5.2083 | -0.183 (-3.40%) | 1,012,302 |
| 17 Mar 2004 | CNY | 5.475 | 5.475 | 5.3583 | 5.3917 | 5.3917 | -0.025 (-0.46%) | 1,256,323 |
| 16 Mar 2004 | CNY | 5.2917 | 5.45 | 5.2917 | 5.4167 | 5.4167 | +0.125 (+2.36%) | 2,056,605 |
| 15 Mar 2004 | CNY | 5.2167 | 5.325 | 5.1667 | 5.2917 | 5.2917 | +0.125 (+2.42%) | 1,338,811 |
| 12 Mar 2004 | CNY | 5.2167 | 5.2333 | 5.0583 | 5.1667 | 5.1667 | -0.05 (-0.96%) | 1,401,598 |
| 11 Mar 2004 | CNY | 5.1167 | 5.2417 | 5.0917 | 5.2167 | 5.2167 | +0.1 (+1.95%) | 1,375,101 |
| 10 Mar 2004 | CNY | 4.9583 | 5.1167 | 4.9583 | 5.1167 | 5.1167 | +0.183 (+3.72%) | 1,041,384 |
| 9 Mar 2004 | CNY | 5.0333 | 5.1417 | 4.8833 | 4.9333 | 4.9333 | -0.142 (-2.79%) | 1,225,236 |
| 8 Mar 2004 | CNY | 5.3083 | 5.3083 | 5.0667 | 5.075 | 5.075 | -0.225 (-4.25%) | 1,486,233 |
| 5 Mar 2004 | CNY | 5.4167 | 5.4167 | 5.2917 | 5.3 | 5.3 | -0.083 (-1.55%) | 1,265,964 |
| 4 Mar 2004 | CNY | 5.2917 | 5.4167 | 5.2917 | 5.3833 | 5.3833 | +0.05 (+0.94%) | 1,039,597 |
| 3 Mar 2004 | CNY | 5.5083 | 5.5167 | 5.3167 | 5.3333 | 5.3333 | -0.175 (-3.18%) | 1,584,066 |
| 2 Mar 2004 | CNY | 5.5667 | 5.5833 | 5.4583 | 5.5083 | 5.5083 | -0.083 (-1.49%) | 1,280,342 |
| 1 Mar 2004 | CNY | 5.3917 | 5.6417 | 5.2833 | 5.5917 | 5.5917 | +0.2 (+3.71%) | 2,550,741 |
| 27 Feb 2004 | CNY | 5.2583 | 5.4083 | 5.2583 | 5.3917 | 5.3917 | +0.025 (+0.47%) | 1,016,494 |
| 26 Feb 2004 | CNY | 5.3 | 5.4333 | 5.2583 | 5.3667 | 5.3667 | +0.033 (+0.63%) | 1,501,351 |
| 25 Feb 2004 | CNY | 5.3833 | 5.625 | 5.3167 | 5.3333 | 5.3333 | -0.05 (-0.93%) | 1,845,163 |
| 24 Feb 2004 | CNY | 5.4583 | 5.4667 | 5.3 | 5.3833 | 5.3833 | -0.092 (-1.67%) | 2,484,116 |
| 23 Feb 2004 | CNY | 5.6667 | 5.6667 | 5.4583 | 5.475 | 5.475 | -0.192 (-3.38%) | 2,474,283 |
| 20 Feb 2004 | CNY | 5.7083 | 5.7583 | 5.5917 | 5.6667 | 5.6667 | -0.033 (-0.58%) | 2,487,447 |
| 19 Feb 2004 | CNY | 5.7333 | 5.8583 | 5.6667 | 5.7 | 5.7 | -0.033 (-0.58%) | 2,608,708 |
| 18 Feb 2004 | CNY | 5.75 | 5.9167 | 5.6917 | 5.7333 | 5.7333 | -0.058 (-1.01%) | 4,357,617 |
| 17 Feb 2004 | CNY | 5.7 | 5.9583 | 5.5667 | 5.7917 | 5.7917 | +0.142 (+2.51%) | 4,285,413 |
| 16 Feb 2004 | CNY | 5.5083 | 5.6917 | 5.4667 | 5.65 | 5.65 | +0.125 (+2.26%) | 2,129,421 |
| 13 Feb 2004 | CNY | 5.625 | 5.7083 | 5.425 | 5.525 | 5.525 | -0.1 (-1.78%) | 3,035,230 |
| 12 Feb 2004 | CNY | 5.7417 | 5.7417 | 5.6167 | 5.625 | 5.625 | -0.133 (-2.31%) | 3,928,837 |
| 11 Feb 2004 | CNY | 5.6083 | 5.7833 | 5.5333 | 5.7583 | 5.7583 | +0.242 (+4.38%) | 16,145,984 |
| 10 Feb 2004 | CNY | 5.4083 | 5.6167 | 5.4 | 5.5167 | 5.5167 | +0.117 (+2.16%) | 7,214,143 |
| 9 Feb 2004 | CNY | 5.2667 | 5.4833 | 5.2667 | 5.4 | 5.4 | +0.133 (+2.53%) | 2,932,750 |
