| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 4.4005 | 4.4597 | 4.3687 | 4.4187 | 4.4187 | +0.032 (+0.72%) | 4,216,054 |
| 10 Mar 2004 | CNY | 4.2822 | 4.396 | 4.2822 | 4.3869 | 4.3869 | +0.105 (+2.45%) | 3,399,545 |
| 9 Mar 2004 | CNY | 4.4142 | 4.4961 | 4.2686 | 4.2822 | 4.2822 | -0.177 (-3.98%) | 4,580,034 |
| 8 Mar 2004 | CNY | 4.6144 | 4.7782 | 4.4506 | 4.4597 | 4.4597 | -0.132 (-2.87%) | 9,286,380 |
| 5 Mar 2004 | CNY | 4.4551 | 4.6872 | 4.396 | 4.5917 | 4.5917 | +0.159 (+3.59%) | 11,366,388 |
| 4 Mar 2004 | CNY | 4.305 | 4.4915 | 4.2231 | 4.4324 | 4.4324 | +0.114 (+2.64%) | 4,936,425 |
| 3 Mar 2004 | CNY | 4.3277 | 4.4915 | 4.2777 | 4.3186 | 4.3186 | -0.1 (-2.27%) | 2,611,578 |
| 2 Mar 2004 | CNY | 4.5052 | 4.5462 | 4.3732 | 4.4187 | 4.4187 | -0.109 (-2.41%) | 3,802,360 |
| 1 Mar 2004 | CNY | 4.3732 | 4.5416 | 4.2913 | 4.528 | 4.528 | +0.159 (+3.65%) | 4,361,384 |
| 27 Feb 2004 | CNY | 4.2367 | 4.4051 | 4.2231 | 4.3687 | 4.3687 | +0.132 (+3.12%) | 4,629,896 |
| 26 Feb 2004 | CNY | 4.3414 | 4.3687 | 4.1502 | 4.2367 | 4.2367 | -0.109 (-2.51%) | 5,774,793 |
| 25 Feb 2004 | CNY | 4.4688 | 4.6281 | 4.3232 | 4.3459 | 4.3459 | -0.123 (-2.75%) | 5,805,533 |
| 24 Feb 2004 | CNY | 4.6599 | 4.6645 | 4.3914 | 4.4688 | 4.4688 | -0.196 (-4.20%) | 8,497,504 |
| 23 Feb 2004 | CNY | 4.7282 | 4.9102 | 4.6417 | 4.6645 | 4.6645 | -0.059 (-1.25%) | 7,304,480 |
| 20 Feb 2004 | CNY | 4.7873 | 4.801 | 4.6417 | 4.7236 | 4.7236 | -0.059 (-1.24%) | 6,720,915 |
| 19 Feb 2004 | CNY | 4.8738 | 4.9603 | 4.7555 | 4.7828 | 4.7828 | -0.1 (-2.05%) | 6,804,226 |
| 18 Feb 2004 | CNY | 4.9603 | 4.9967 | 4.8602 | 4.8829 | 4.8829 | -0.077 (-1.56%) | 7,503,832 |
| 17 Feb 2004 | CNY | 4.8693 | 5.0376 | 4.7691 | 4.9603 | 4.9603 | +0.105 (+2.16%) | 11,954,941 |
| 16 Feb 2004 | CNY | 4.6326 | 4.8647 | 4.619 | 4.8556 | 4.8556 | +0.209 (+4.50%) | 6,911,422 |
| 13 Feb 2004 | CNY | 4.8146 | 4.8647 | 4.6326 | 4.6463 | 4.6463 | -0.155 (-3.22%) | 6,677,968 |
| 12 Feb 2004 | CNY | 4.7964 | 4.9375 | 4.6872 | 4.801 | 4.801 | +0.023 (+0.48%) | 10,334,874 |
| 11 Feb 2004 | CNY | 4.4824 | 4.8237 | 4.4779 | 4.7782 | 4.7782 | +0.305 (+6.82%) | 17,587,776 |
| 10 Feb 2004 | CNY | 4.3641 | 4.5462 | 4.3641 | 4.4733 | 4.4733 | +0.109 (+2.50%) | 8,121,678 |
| 9 Feb 2004 | CNY | 4.2549 | 4.4597 | 4.2322 | 4.3641 | 4.3641 | +0.077 (+1.80%) | 8,603,065 |
| 6 Feb 2004 | CNY | 4.5507 | 4.578 | 4.2549 | 4.2868 | 4.2868 | -0.291 (-6.36%) | 13,314,521 |
| 5 Feb 2004 | CNY | 4.3914 | 4.8146 | 4.2822 | 4.578 | 4.578 | +0.173 (+3.92%) | 16,907,658 |
| 4 Feb 2004 | CNY | 4.3732 | 4.4415 | 4.1866 | 4.4051 | 4.4051 | +0.027 (+0.62%) | 16,989,281 |
| 3 Feb 2004 | CNY | 4.2777 | 4.6326 | 4.2231 | 4.3778 | 4.3778 | +0.168 (+4.00%) | 17,879,052 |
| 2 Feb 2004 | CNY | 3.8909 | 4.2094 | 3.8226 | 4.2094 | 4.2094 | +0.382 (+9.99%) | 18,409,263 |
| 30 Jan 2004 | CNY | 3.7179 | 4.0092 | 3.7179 | 3.8271 | 3.8271 | +0.182 (+4.99%) | 24,094,162 |
