| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 2.0861 | 2.0945 | 2.0375 | 2.046 | 2.046 | -0.038 (-1.82%) | 9,121,777 |
| 17 Mar 2004 | CNY | 2.0439 | 2.0966 | 2.0249 | 2.084 | 2.084 | +0.042 (+2.07%) | 15,754,755 |
| 16 Mar 2004 | CNY | 2.0565 | 2.0586 | 2.0206 | 2.0417 | 2.0417 | 0.0 (0.0%) | 6,252,593 |
| 15 Mar 2004 | CNY | 2.0227 | 2.0502 | 2.0058 | 2.0417 | 2.0417 | +0.025 (+1.25%) | 13,138,013 |
| 12 Mar 2004 | CNY | 2.0249 | 2.0396 | 1.9974 | 2.0164 | 2.0164 | -0.006 (-0.31%) | 5,467,517 |
| 11 Mar 2004 | CNY | 1.9847 | 2.0629 | 1.9763 | 2.0227 | 2.0227 | +0.038 (+1.91%) | 13,383,691 |
| 10 Mar 2004 | CNY | 1.9657 | 1.9847 | 1.9552 | 1.9847 | 1.9847 | +0.019 (+0.97%) | 4,465,900 |
| 9 Mar 2004 | CNY | 1.9742 | 1.9826 | 1.9657 | 1.9657 | 1.9657 | -0.009 (-0.43%) | 4,442,825 |
| 8 Mar 2004 | CNY | 1.9742 | 1.9847 | 1.9636 | 1.9742 | 1.9742 | -0.004 (-0.21%) | 6,888,673 |
| 5 Mar 2004 | CNY | 2.0016 | 2.0037 | 1.9721 | 1.9784 | 1.9784 | -0.013 (-0.64%) | 5,604,534 |
| 4 Mar 2004 | CNY | 1.9974 | 1.9974 | 1.9721 | 1.9911 | 1.9911 | -0.011 (-0.52%) | 5,917,865 |
| 3 Mar 2004 | CNY | 1.9911 | 2.0164 | 1.9657 | 2.0016 | 2.0016 | +0.008 (+0.42%) | 6,430,478 |
| 2 Mar 2004 | CNY | 2.0227 | 2.0312 | 1.9847 | 1.9932 | 1.9932 | -0.025 (-1.25%) | 6,843,481 |
| 1 Mar 2004 | CNY | 1.9953 | 2.0375 | 1.9911 | 2.0185 | 2.0185 | +0.027 (+1.38%) | 11,706,522 |
| 27 Feb 2004 | CNY | 1.9826 | 1.9953 | 1.9552 | 1.9911 | 1.9911 | +0.011 (+0.54%) | 10,143,580 |
| 26 Feb 2004 | CNY | 1.9594 | 1.9995 | 1.9467 | 1.9805 | 1.9805 | +0.006 (+0.32%) | 16,915,176 |
| 25 Feb 2004 | CNY | 2.0692 | 2.0819 | 1.9531 | 1.9742 | 1.9742 | -0.078 (-3.81%) | 23,466,029 |
| 24 Feb 2004 | CNY | 2.0312 | 2.0671 | 1.989 | 2.0523 | 2.0523 | +0.021 (+1.04%) | 26,705,813 |
| 23 Feb 2004 | CNY | 2.0101 | 2.0861 | 1.9847 | 2.0312 | 2.0312 | +0.091 (+4.68%) | 70,641,446 |
| 20 Feb 2004 | CNY | 1.9742 | 1.9742 | 1.9045 | 1.9404 | 1.9404 | +0.028 (+1.44%) | 19,978,884 |
| 19 Feb 2004 | CNY | 1.9151 | 1.9319 | 1.8834 | 1.9129 | 1.9129 | -0.002 (-0.11%) | 12,119,947 |
| 18 Feb 2004 | CNY | 1.8623 | 1.9214 | 1.8623 | 1.9151 | 1.9151 | +0.074 (+4.01%) | 21,500,897 |
| 17 Feb 2004 | CNY | 1.8475 | 1.858 | 1.8264 | 1.8412 | 1.8412 | -0.006 (-0.34%) | 8,397,529 |
| 16 Feb 2004 | CNY | 1.8158 | 1.8602 | 1.8116 | 1.8475 | 1.8475 | +0.049 (+2.70%) | 11,739,676 |
| 13 Feb 2004 | CNY | 1.7863 | 1.8222 | 1.7757 | 1.7989 | 1.7989 | +0.013 (+0.71%) | 9,870,204 |
| 12 Feb 2004 | CNY | 1.7736 | 1.7926 | 1.7715 | 1.7863 | 1.7863 | +0.021 (+1.20%) | 8,124,437 |
| 11 Feb 2004 | CNY | 1.7736 | 1.7778 | 1.7419 | 1.7651 | 1.7651 | -0.017 (-0.95%) | 11,669,585 |
| 10 Feb 2004 | CNY | 1.8222 | 1.8264 | 1.7736 | 1.782 | 1.782 | -0.036 (-1.97%) | 10,475,770 |
| 9 Feb 2004 | CNY | 1.8053 | 1.82 | 1.7736 | 1.8179 | 1.8179 | +0.049 (+2.74%) | 12,502,846 |
| 6 Feb 2004 | CNY | 1.7947 | 1.8285 | 1.7546 | 1.7694 | 1.7694 | -0.021 (-1.18%) | 16,965,881 |
