| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 3.4951 | 3.6253 | 3.4714 | 3.5582 | 3.5582 | +0.059 (+1.69%) | 20,258,054 |
| 26 Mar 2004 | CNY | 3.4714 | 3.5306 | 3.432 | 3.499 | 3.499 | +0.047 (+1.37%) | 13,077,550 |
| 25 Mar 2004 | CNY | 3.432 | 3.5266 | 3.4122 | 3.4517 | 3.4517 | +0.012 (+0.35%) | 8,735,369 |
| 24 Mar 2004 | CNY | 3.4438 | 3.4872 | 3.3767 | 3.4398 | 3.4398 | -0.043 (-1.25%) | 11,289,990 |
| 23 Mar 2004 | CNY | 3.3886 | 3.5345 | 3.3728 | 3.4832 | 3.4832 | +0.095 (+2.79%) | 17,442,587 |
| 22 Mar 2004 | CNY | 3.432 | 3.432 | 3.3491 | 3.3886 | 3.3886 | -0.059 (-1.71%) | 12,092,900 |
| 19 Mar 2004 | CNY | 3.3807 | 3.4911 | 3.3452 | 3.4477 | 3.4477 | +0.067 (+1.98%) | 14,599,896 |
| 18 Mar 2004 | CNY | 3.5464 | 3.5503 | 3.3452 | 3.3807 | 3.3807 | -0.173 (-4.88%) | 18,035,282 |
| 17 Mar 2004 | CNY | 3.6213 | 3.6529 | 3.4714 | 3.5542 | 3.5542 | -0.04 (-1.10%) | 18,389,835 |
| 16 Mar 2004 | CNY | 3.4714 | 3.6963 | 3.4359 | 3.5937 | 3.5937 | +0.118 (+3.41%) | 32,139,738 |
| 15 Mar 2004 | CNY | 3.357 | 3.6095 | 3.3097 | 3.4753 | 3.4753 | +0.118 (+3.52%) | 35,264,828 |
| 12 Mar 2004 | CNY | 3.3097 | 3.3925 | 3.2781 | 3.357 | 3.357 | +0.051 (+1.55%) | 17,693,349 |
| 11 Mar 2004 | CNY | 3.2978 | 3.4122 | 3.2544 | 3.3057 | 3.3057 | -0.063 (-1.87%) | 28,656,603 |
| 10 Mar 2004 | CNY | 3.1479 | 3.432 | 3.14 | 3.3688 | 3.3688 | +0.177 (+5.56%) | 40,765,682 |
| 9 Mar 2004 | CNY | 3.4241 | 3.4911 | 3.1322 | 3.1913 | 3.1913 | -0.26 (-7.54%) | 33,616,168 |
| 8 Mar 2004 | CNY | 3.432 | 3.5306 | 3.3136 | 3.4517 | 3.4517 | -0.012 (-0.34%) | 30,173,628 |
| 5 Mar 2004 | CNY | 3.6095 | 3.8028 | 3.432 | 3.4635 | 3.4635 | -0.213 (-5.79%) | 39,796,161 |
| 4 Mar 2004 | CNY | 3.6686 | 4.0197 | 3.574 | 3.6765 | 3.6765 | -0.016 (-0.43%) | 63,690,523 |
| 3 Mar 2004 | CNY | 3.361 | 3.6923 | 3.3057 | 3.6923 | 3.6923 | +0.335 (+9.99%) | 57,383,119 |
| 2 Mar 2004 | CNY | 3.4438 | 3.574 | 3.2939 | 3.357 | 3.357 | +0.106 (+3.28%) | 77,279,069 |
| 1 Mar 2004 | CNY | 2.9507 | 3.2505 | 2.9231 | 3.2505 | 3.2505 | +0.296 (+10.01%) | 35,071,086 |
| 27 Feb 2004 | CNY | 2.9034 | 3.0572 | 2.8324 | 2.9546 | 2.9546 | +0.035 (+1.22%) | 23,022,745 |
| 26 Feb 2004 | CNY | 2.9586 | 3.0178 | 2.8639 | 2.9191 | 2.9191 | -0.079 (-2.63%) | 24,066,276 |
| 25 Feb 2004 | CNY | 2.9507 | 3.069 | 2.8008 | 2.998 | 2.998 | +0.079 (+2.70%) | 51,356,798 |
| 24 Feb 2004 | CNY | 2.6864 | 2.9191 | 2.6746 | 2.9191 | 2.9191 | +0.264 (+9.96%) | 49,366,962 |
| 23 Feb 2004 | CNY | 2.6272 | 2.7613 | 2.5838 | 2.6548 | 2.6548 | +0.024 (+0.90%) | 16,303,920 |
| 20 Feb 2004 | CNY | 2.6114 | 2.6351 | 2.5325 | 2.6312 | 2.6312 | +0.012 (+0.45%) | 11,132,984 |
| 19 Feb 2004 | CNY | 2.5523 | 2.6627 | 2.501 | 2.6193 | 2.6193 | +0.166 (+6.75%) | 26,618,521 |
| 18 Feb 2004 | CNY | 2.4379 | 2.4576 | 2.3866 | 2.4537 | 2.4537 | +0.028 (+1.14%) | 7,614,420 |
| 17 Feb 2004 | CNY | 2.3511 | 2.426 | 2.3274 | 2.426 | 2.426 | +0.075 (+3.19%) | 6,109,106 |
