| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | CNY | 3.2596 | 3.2944 | 3.2298 | 3.2298 | 3.2298 | -0.05 (-1.52%) | 3,156,032 |
| 1 Apr 2004 | CNY | 3.2696 | 3.3044 | 3.2298 | 3.2795 | 3.2795 | +0.025 (+0.76%) | 2,973,905 |
| 31 Mar 2004 | CNY | 3.2547 | 3.2795 | 3.1901 | 3.2547 | 3.2547 | +0.015 (+0.46%) | 2,550,282 |
| 30 Mar 2004 | CNY | 3.1901 | 3.2596 | 3.1702 | 3.2398 | 3.2398 | +0.05 (+1.56%) | 3,317,829 |
| 29 Mar 2004 | CNY | 3.2248 | 3.3044 | 3.1652 | 3.1901 | 3.1901 | -0.035 (-1.08%) | 3,931,430 |
| 26 Mar 2004 | CNY | 3.1801 | 3.2547 | 3.1205 | 3.2248 | 3.2248 | 0.0 (0.0%) | 5,903,356 |
| 25 Mar 2004 | CNY | 3.041 | 3.3391 | 3.041 | 3.2248 | 3.2248 | +0.189 (+6.22%) | 17,831,130 |
| 24 Mar 2004 | CNY | 3.0857 | 3.1354 | 3.0311 | 3.036 | 3.036 | -0.085 (-2.71%) | 4,901,232 |
| 23 Mar 2004 | CNY | 3.0857 | 3.1304 | 3.041 | 3.1205 | 3.1205 | +0.015 (+0.48%) | 4,226,016 |
| 22 Mar 2004 | CNY | 3.0708 | 3.1056 | 3.046 | 3.1056 | 3.1056 | +0.035 (+1.13%) | 4,233,291 |
| 19 Mar 2004 | CNY | 3.0211 | 3.0857 | 2.9714 | 3.0708 | 3.0708 | +0.035 (+1.15%) | 7,030,765 |
| 18 Mar 2004 | CNY | 3.0708 | 3.0957 | 3.0112 | 3.036 | 3.036 | -0.03 (-0.97%) | 6,850,272 |
| 17 Mar 2004 | CNY | 2.9863 | 3.0758 | 2.9416 | 3.0658 | 3.0658 | +0.08 (+2.66%) | 7,545,943 |
| 16 Mar 2004 | CNY | 2.9615 | 3.0559 | 2.9615 | 2.9863 | 2.9863 | +0.03 (+1.01%) | 7,126,765 |
| 15 Mar 2004 | CNY | 2.8522 | 3.0162 | 2.8422 | 2.9565 | 2.9565 | +0.104 (+3.66%) | 9,161,395 |
| 12 Mar 2004 | CNY | 2.8571 | 2.9267 | 2.8224 | 2.8522 | 2.8522 | +0.03 (+1.06%) | 5,716,995 |
| 11 Mar 2004 | CNY | 2.7081 | 2.8721 | 2.6733 | 2.8224 | 2.8224 | +0.119 (+4.41%) | 5,791,757 |
| 10 Mar 2004 | CNY | 2.5888 | 2.7081 | 2.5888 | 2.7031 | 2.7031 | +0.114 (+4.42%) | 2,507,208 |
| 9 Mar 2004 | CNY | 2.6832 | 2.7081 | 2.5839 | 2.5888 | 2.5888 | -0.08 (-2.98%) | 3,226,164 |
| 8 Mar 2004 | CNY | 2.7826 | 2.8075 | 2.6236 | 2.6683 | 2.6683 | -0.119 (-4.28%) | 3,143,098 |
| 5 Mar 2004 | CNY | 2.8224 | 2.8224 | 2.7826 | 2.7876 | 2.7876 | -0.045 (-1.58%) | 2,318,075 |
| 4 Mar 2004 | CNY | 2.7727 | 2.8472 | 2.7429 | 2.8323 | 2.8323 | +0.06 (+2.15%) | 3,349,570 |
| 3 Mar 2004 | CNY | 2.8323 | 2.877 | 2.7578 | 2.7727 | 2.7727 | -0.084 (-2.95%) | 3,682,969 |
| 2 Mar 2004 | CNY | 2.882 | 2.9068 | 2.8124 | 2.8571 | 2.8571 | -0.025 (-0.86%) | 3,252,145 |
| 1 Mar 2004 | CNY | 2.8621 | 2.887 | 2.8075 | 2.882 | 2.882 | +0.02 (+0.70%) | 3,041,428 |
| 27 Feb 2004 | CNY | 2.7826 | 2.8919 | 2.7826 | 2.8621 | 2.8621 | +0.099 (+3.60%) | 4,822,757 |
| 26 Feb 2004 | CNY | 2.8323 | 2.8919 | 2.7329 | 2.7627 | 2.7627 | -0.094 (-3.30%) | 5,112,818 |
| 25 Feb 2004 | CNY | 3.0112 | 3.0311 | 2.8323 | 2.8571 | 2.8571 | -0.154 (-5.12%) | 6,259,519 |
| 24 Feb 2004 | CNY | 2.887 | 3.0112 | 2.8571 | 3.0112 | 3.0112 | +0.114 (+3.95%) | 8,623,958 |
| 23 Feb 2004 | CNY | 2.9565 | 3.1205 | 2.882 | 2.8969 | 2.8969 | -0.035 (-1.19%) | 13,044,201 |
