| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 3.259 | 3.2818 | 3.2271 | 3.2772 | 3.2772 | +0.045 (+1.41%) | 1,250,088 |
| 30 Mar 2004 | CNY | 3.1998 | 3.2317 | 3.1862 | 3.2317 | 3.2317 | +0.027 (+0.85%) | 1,057,796 |
| 29 Mar 2004 | CNY | 3.2772 | 3.2909 | 3.1907 | 3.2044 | 3.2044 | -0.086 (-2.63%) | 3,258,344 |
| 26 Mar 2004 | CNY | 3.259 | 3.3409 | 3.2544 | 3.2909 | 3.2909 | +0.036 (+1.12%) | 4,966,410 |
| 25 Mar 2004 | CNY | 3.2772 | 3.2863 | 3.2362 | 3.2544 | 3.2544 | -0.032 (-0.97%) | 2,294,614 |
| 24 Mar 2004 | CNY | 3.1862 | 3.2954 | 3.1543 | 3.2863 | 3.2863 | +0.114 (+3.59%) | 4,698,409 |
| 23 Mar 2004 | CNY | 3.1907 | 3.1998 | 3.1361 | 3.1725 | 3.1725 | -0.027 (-0.85%) | 1,451,507 |
| 22 Mar 2004 | CNY | 3.1634 | 3.2089 | 3.1498 | 3.1998 | 3.1998 | +0.032 (+1.00%) | 1,307,652 |
| 19 Mar 2004 | CNY | 3.1407 | 3.1771 | 3.1088 | 3.168 | 3.168 | +0.018 (+0.58%) | 1,395,624 |
| 18 Mar 2004 | CNY | 3.2226 | 3.2408 | 3.1452 | 3.1498 | 3.1498 | -0.068 (-2.12%) | 1,414,604 |
| 17 Mar 2004 | CNY | 3.1907 | 3.2408 | 3.1862 | 3.218 | 3.218 | +0.023 (+0.71%) | 2,013,071 |
| 16 Mar 2004 | CNY | 3.1862 | 3.1998 | 3.1498 | 3.1953 | 3.1953 | +0.009 (+0.29%) | 1,577,940 |
| 15 Mar 2004 | CNY | 3.168 | 3.1953 | 3.1179 | 3.1862 | 3.1862 | +0.032 (+1.01%) | 1,921,759 |
| 12 Mar 2004 | CNY | 3.1998 | 3.2089 | 3.1407 | 3.1543 | 3.1543 | -0.036 (-1.14%) | 1,587,741 |
| 11 Mar 2004 | CNY | 3.1452 | 3.2044 | 3.1179 | 3.1907 | 3.1907 | +0.059 (+1.89%) | 1,841,050 |
| 10 Mar 2004 | CNY | 3.0769 | 3.1361 | 3.0769 | 3.1315 | 3.1315 | +0.05 (+1.62%) | 1,007,060 |
| 9 Mar 2004 | CNY | 3.0587 | 3.1224 | 3.0542 | 3.0815 | 3.0815 | +0.009 (+0.30%) | 1,535,120 |
| 8 Mar 2004 | CNY | 3.1953 | 3.1953 | 3.0678 | 3.0724 | 3.0724 | -0.132 (-4.12%) | 1,670,462 |
| 5 Mar 2004 | CNY | 3.2681 | 3.3 | 3.1998 | 3.2044 | 3.2044 | -0.05 (-1.54%) | 3,107,289 |
| 4 Mar 2004 | CNY | 3.2044 | 3.259 | 3.1771 | 3.2544 | 3.2544 | +0.036 (+1.13%) | 3,244,189 |
| 3 Mar 2004 | CNY | 3.1953 | 3.2271 | 3.1407 | 3.218 | 3.218 | +0.036 (+1.14%) | 4,197,320 |
| 2 Mar 2004 | CNY | 3.086 | 3.1862 | 3.0405 | 3.1816 | 3.1816 | +0.096 (+3.10%) | 2,109,748 |
| 1 Mar 2004 | CNY | 3.0496 | 3.0951 | 3.0269 | 3.086 | 3.086 | +0.045 (+1.50%) | 1,827,341 |
| 27 Feb 2004 | CNY | 2.9995 | 3.0451 | 2.9677 | 3.0405 | 3.0405 | +0.045 (+1.52%) | 1,386,911 |
| 26 Feb 2004 | CNY | 2.9859 | 3.0087 | 2.9631 | 2.995 | 2.995 | -0.018 (-0.60%) | 1,486,679 |
| 25 Feb 2004 | CNY | 3.086 | 3.1315 | 2.995 | 3.0132 | 3.0132 | -0.091 (-2.93%) | 1,941,928 |
| 24 Feb 2004 | CNY | 3.1589 | 3.1589 | 3.0405 | 3.1042 | 3.1042 | -0.059 (-1.87%) | 2,118,560 |
| 23 Feb 2004 | CNY | 3.2362 | 3.2635 | 3.1634 | 3.1634 | 3.1634 | -0.073 (-2.25%) | 2,375,176 |
| 20 Feb 2004 | CNY | 3.1407 | 3.2499 | 3.1407 | 3.2362 | 3.2362 | +0.068 (+2.15%) | 2,709,333 |
| 19 Feb 2004 | CNY | 3.1998 | 3.2271 | 3.1543 | 3.168 | 3.168 | -0.032 (-0.99%) | 1,914,065 |
