| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 5.2 | 5.2933 | 5.1667 | 5.26 | 5.26 | +0.027 (+0.51%) | 776,785 |
| 10 Mar 2004 | CNY | 5.0867 | 5.2667 | 5.0867 | 5.2333 | 5.2333 | +0.133 (+2.61%) | 603,283 |
| 9 Mar 2004 | CNY | 5.1867 | 5.2667 | 5.0667 | 5.1 | 5.1 | -0.093 (-1.80%) | 756,348 |
| 8 Mar 2004 | CNY | 5.3533 | 5.44 | 5.1867 | 5.1933 | 5.1933 | -0.26 (-4.77%) | 948,834 |
| 5 Mar 2004 | CNY | 5.58 | 5.6533 | 5.4333 | 5.4533 | 5.4533 | -0.107 (-1.92%) | 1,142,166 |
| 4 Mar 2004 | CNY | 5.3067 | 5.5667 | 5.2933 | 5.56 | 5.56 | +0.167 (+3.09%) | 1,125,502 |
| 3 Mar 2004 | CNY | 5.56 | 5.6467 | 5.2667 | 5.3933 | 5.3933 | -0.167 (-3.00%) | 1,280,397 |
| 2 Mar 2004 | CNY | 5.64 | 5.72 | 5.4667 | 5.56 | 5.56 | -0.087 (-1.54%) | 1,479,943 |
| 1 Mar 2004 | CNY | 5.5867 | 5.72 | 5.42 | 5.6467 | 5.6467 | +0.047 (+0.83%) | 1,997,176 |
| 27 Feb 2004 | CNY | 5.3533 | 5.7667 | 5.3533 | 5.6 | 5.6 | +0.34 (+6.46%) | 3,402,430 |
| 26 Feb 2004 | CNY | 5.18 | 5.2667 | 5.1467 | 5.26 | 5.26 | +0.08 (+1.54%) | 1,070,590 |
| 25 Feb 2004 | CNY | 5.34 | 5.4533 | 5.1533 | 5.18 | 5.18 | -0.153 (-2.87%) | 837,844 |
| 24 Feb 2004 | CNY | 5.4533 | 5.4533 | 5.2067 | 5.3333 | 5.3333 | -0.133 (-2.44%) | 1,352,113 |
| 23 Feb 2004 | CNY | 5.72 | 5.7333 | 5.4533 | 5.4667 | 5.4667 | -0.187 (-3.30%) | 1,451,749 |
| 20 Feb 2004 | CNY | 5.8333 | 5.8333 | 5.5933 | 5.6533 | 5.6533 | -0.173 (-2.98%) | 1,579,989 |
| 19 Feb 2004 | CNY | 5.6667 | 5.8333 | 5.5333 | 5.8267 | 5.8267 | +0.24 (+4.30%) | 2,998,020 |
| 18 Feb 2004 | CNY | 5.5533 | 5.82 | 5.5533 | 5.5867 | 5.5867 | +0.013 (+0.24%) | 2,269,452 |
| 17 Feb 2004 | CNY | 5.5333 | 5.6467 | 5.4533 | 5.5733 | 5.5733 | +0.1 (+1.83%) | 2,253,438 |
| 16 Feb 2004 | CNY | 5.32 | 5.5 | 5.32 | 5.4733 | 5.4733 | +0.193 (+3.66%) | 1,565,455 |
| 13 Feb 2004 | CNY | 5.3533 | 5.4733 | 5.22 | 5.28 | 5.28 | -0.067 (-1.25%) | 1,388,712 |
| 12 Feb 2004 | CNY | 5.4333 | 5.4933 | 5.3333 | 5.3467 | 5.3467 | -0.073 (-1.35%) | 1,314,960 |
| 11 Feb 2004 | CNY | 5.2267 | 5.46 | 5.1933 | 5.42 | 5.42 | +0.187 (+3.57%) | 1,634,205 |
| 10 Feb 2004 | CNY | 5.2733 | 5.3333 | 5.1867 | 5.2333 | 5.2333 | -0.04 (-0.76%) | 1,389,960 |
| 9 Feb 2004 | CNY | 5.0667 | 5.3067 | 5.0667 | 5.2733 | 5.2733 | +0.073 (+1.41%) | 1,220,217 |
| 6 Feb 2004 | CNY | 5.2933 | 5.6 | 5.1333 | 5.2 | 5.2 | -0.093 (-1.76%) | 2,385,366 |
| 5 Feb 2004 | CNY | 5.14 | 5.3 | 5.0933 | 5.2933 | 5.2933 | +0.113 (+2.19%) | 1,905,253 |
| 4 Feb 2004 | CNY | 5.0667 | 5.2333 | 5.0667 | 5.18 | 5.18 | +0.08 (+1.57%) | 1,600,575 |
| 3 Feb 2004 | CNY | 5.1 | 5.1667 | 4.9333 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,368,592 |
| 2 Feb 2004 | CNY | 4.9 | 5.2 | 4.8533 | 5.12 | 5.12 | +0.253 (+5.20%) | 1,770,616 |
| 30 Jan 2004 | CNY | 5.0667 | 5.12 | 4.8333 | 4.8667 | 4.8667 | -0.2 (-3.95%) | 1,235,250 |
