| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 3.0712 | 3.0962 | 3.0154 | 3.0192 | 3.0192 | -0.05 (-1.63%) | 3,063,268 |
| 5 Mar 2004 | CNY | 3.0346 | 3.0731 | 2.9923 | 3.0692 | 3.0692 | +0.035 (+1.14%) | 3,019,920 |
| 4 Mar 2004 | CNY | 3.0077 | 3.0404 | 2.9846 | 3.0346 | 3.0346 | +0.025 (+0.83%) | 2,707,489 |
| 3 Mar 2004 | CNY | 3.0481 | 3.0962 | 2.9885 | 3.0096 | 3.0096 | -0.067 (-2.19%) | 2,708,238 |
| 2 Mar 2004 | CNY | 3.0654 | 3.0962 | 3.0385 | 3.0769 | 3.0769 | +0.004 (+0.12%) | 3,760,161 |
| 1 Mar 2004 | CNY | 3.0635 | 3.1058 | 3.0577 | 3.0731 | 3.0731 | +0.013 (+0.44%) | 3,102,002 |
| 27 Feb 2004 | CNY | 2.9942 | 3.0712 | 2.9942 | 3.0596 | 3.0596 | +0.065 (+2.18%) | 4,237,854 |
| 26 Feb 2004 | CNY | 2.9558 | 3.0192 | 2.9423 | 2.9942 | 2.9942 | +0.038 (+1.30%) | 2,776,451 |
| 25 Feb 2004 | CNY | 2.9923 | 3.0654 | 2.9519 | 2.9558 | 2.9558 | -0.048 (-1.60%) | 3,690,128 |
| 24 Feb 2004 | CNY | 3.0289 | 3.0289 | 2.9289 | 3.0039 | 3.0039 | -0.013 (-0.44%) | 2,816,112 |
| 23 Feb 2004 | CNY | 3.0135 | 3.0962 | 2.9808 | 3.0173 | 3.0173 | +0.004 (+0.13%) | 3,865,139 |
| 20 Feb 2004 | CNY | 2.9981 | 3.0539 | 2.9923 | 3.0135 | 3.0135 | +0.015 (+0.51%) | 1,989,353 |
| 19 Feb 2004 | CNY | 3.0154 | 3.0769 | 2.9981 | 2.9981 | 2.9981 | -0.015 (-0.51%) | 1,507,532 |
| 18 Feb 2004 | CNY | 3.0577 | 3.0577 | 3.0096 | 3.0135 | 3.0135 | -0.042 (-1.38%) | 1,540,541 |
| 17 Feb 2004 | CNY | 3.075 | 3.075 | 3.0385 | 3.0558 | 3.0558 | -0.021 (-0.69%) | 2,298,186 |
| 16 Feb 2004 | CNY | 3.0096 | 3.0865 | 3.0096 | 3.0769 | 3.0769 | +0.067 (+2.24%) | 4,007,255 |
| 13 Feb 2004 | CNY | 3.0385 | 3.0558 | 2.9981 | 3.0096 | 3.0096 | -0.038 (-1.26%) | 3,140,025 |
| 12 Feb 2004 | CNY | 2.9423 | 3.05 | 2.9423 | 3.0481 | 3.0481 | +0.094 (+3.19%) | 4,985,328 |
| 11 Feb 2004 | CNY | 2.95 | 2.9673 | 2.9173 | 2.9539 | 2.9539 | +0.015 (+0.52%) | 2,837,894 |
| 10 Feb 2004 | CNY | 2.9231 | 2.9712 | 2.9192 | 2.9385 | 2.9385 | -0.019 (-0.65%) | 1,598,589 |
| 9 Feb 2004 | CNY | 2.8519 | 2.9808 | 2.85 | 2.9577 | 2.9577 | +0.106 (+3.71%) | 2,676,024 |
| 6 Feb 2004 | CNY | 2.8846 | 2.8846 | 2.8519 | 2.8519 | 2.8519 | -0.033 (-1.13%) | 1,639,924 |
| 5 Feb 2004 | CNY | 2.8865 | 2.8885 | 2.8673 | 2.8846 | 2.8846 | -0.01 (-0.33%) | 1,755,052 |
| 4 Feb 2004 | CNY | 2.8039 | 2.9135 | 2.7827 | 2.8942 | 2.8942 | +0.09 (+3.22%) | 2,731,820 |
| 3 Feb 2004 | CNY | 2.7885 | 2.8039 | 2.7789 | 2.8039 | 2.8039 | +0.015 (+0.55%) | 1,235,192 |
| 2 Feb 2004 | CNY | 2.8308 | 2.8327 | 2.7808 | 2.7885 | 2.7885 | 0.0 (0.0%) | 1,074,970 |
| 30 Jan 2004 | CNY | 2.7904 | 2.8077 | 2.7481 | 2.7885 | 2.7885 | -0.002 (-0.07%) | 2,507,013 |
| 29 Jan 2004 | CNY | 2.7058 | 2.8173 | 2.6712 | 2.7904 | 2.7904 | +0.085 (+3.13%) | 1,883,455 |
| 16 Jan 2004 | CNY | 2.7885 | 2.7885 | 2.6923 | 2.7058 | 2.7058 | -0.077 (-2.76%) | 2,098,226 |
| 15 Jan 2004 | CNY | 2.8673 | 2.8673 | 2.7731 | 2.7827 | 2.7827 | -0.04 (-1.43%) | 1,853,009 |
