| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | CNY | 3.3979 | 3.4629 | 3.2836 | 3.2903 | 3.2903 | -0.094 (-2.78%) | 16,134,635 |
| 1 Mar 2004 | CNY | 3.1962 | 3.4741 | 3.1513 | 3.3844 | 3.3844 | +0.197 (+6.19%) | 27,192,488 |
| 27 Feb 2004 | CNY | 3.185 | 3.232 | 3.1043 | 3.1872 | 3.1872 | +0.002 (+0.07%) | 11,405,375 |
| 26 Feb 2004 | CNY | 3.0863 | 3.2051 | 3.0707 | 3.185 | 3.185 | +0.072 (+2.31%) | 15,725,507 |
| 25 Feb 2004 | CNY | 3.0819 | 3.167 | 3.0617 | 3.1132 | 3.1132 | +0.045 (+1.46%) | 18,705,017 |
| 24 Feb 2004 | CNY | 3.1334 | 3.167 | 3.0101 | 3.0684 | 3.0684 | -0.09 (-2.84%) | 14,045,745 |
| 23 Feb 2004 | CNY | 3.306 | 3.3396 | 3.1513 | 3.1581 | 3.1581 | -0.141 (-4.28%) | 12,682,138 |
| 20 Feb 2004 | CNY | 3.2589 | 3.315 | 3.2006 | 3.2993 | 3.2993 | +0.04 (+1.24%) | 12,543,601 |
| 19 Feb 2004 | CNY | 3.2522 | 3.3396 | 3.2074 | 3.2589 | 3.2589 | -0.036 (-1.09%) | 24,917,513 |
| 18 Feb 2004 | CNY | 3.1962 | 3.4046 | 3.1962 | 3.2948 | 3.2948 | +0.2 (+6.45%) | 63,864,127 |
| 17 Feb 2004 | CNY | 3.0505 | 3.1088 | 2.9944 | 3.0953 | 3.0953 | +0.063 (+2.07%) | 16,191,699 |
| 16 Feb 2004 | CNY | 2.9631 | 3.0594 | 2.9631 | 3.0325 | 3.0325 | +0.085 (+2.89%) | 12,477,355 |
| 13 Feb 2004 | CNY | 2.9115 | 3.0258 | 2.8801 | 2.9474 | 2.9474 | +0.04 (+1.39%) | 16,402,818 |
| 12 Feb 2004 | CNY | 2.8913 | 2.9698 | 2.8734 | 2.907 | 2.907 | +0.025 (+0.85%) | 7,061,445 |
| 11 Feb 2004 | CNY | 2.9115 | 2.9182 | 2.8488 | 2.8824 | 2.8824 | -0.027 (-0.92%) | 7,244,634 |
| 10 Feb 2004 | CNY | 2.8869 | 2.9519 | 2.8801 | 2.9093 | 2.9093 | +0.031 (+1.09%) | 15,547,047 |
| 9 Feb 2004 | CNY | 2.7793 | 2.8891 | 2.7748 | 2.8779 | 2.8779 | +0.087 (+3.13%) | 9,241,749 |
| 6 Feb 2004 | CNY | 2.8869 | 2.8913 | 2.7838 | 2.7905 | 2.7905 | -0.099 (-3.41%) | 12,163,013 |
| 5 Feb 2004 | CNY | 2.8913 | 2.9026 | 2.8376 | 2.8891 | 2.8891 | +0.002 (+0.08%) | 10,165,028 |
| 4 Feb 2004 | CNY | 2.8353 | 2.9451 | 2.8129 | 2.8869 | 2.8869 | +0.054 (+1.90%) | 14,381,106 |
| 3 Feb 2004 | CNY | 2.7748 | 2.8532 | 2.7569 | 2.8331 | 2.8331 | +0.056 (+2.02%) | 10,613,084 |
| 2 Feb 2004 | CNY | 2.7457 | 2.8353 | 2.6919 | 2.777 | 2.777 | +0.063 (+2.31%) | 8,912,889 |
| 30 Jan 2004 | CNY | 2.7793 | 2.8577 | 2.6963 | 2.7143 | 2.7143 | -0.058 (-2.10%) | 11,147,767 |
| 29 Jan 2004 | CNY | 2.6784 | 2.7882 | 2.6695 | 2.7726 | 2.7726 | +0.105 (+3.95%) | 11,483,658 |
| 16 Jan 2004 | CNY | 2.5798 | 2.6874 | 2.5619 | 2.6672 | 2.6672 | +0.108 (+4.20%) | 10,941,904 |
| 15 Jan 2004 | CNY | 2.5484 | 2.6089 | 2.5395 | 2.5596 | 2.5596 | +0.011 (+0.44%) | 4,173,965 |
| 14 Jan 2004 | CNY | 2.5977 | 2.6089 | 2.5439 | 2.5484 | 2.5484 | -0.047 (-1.81%) | 4,527,993 |
| 13 Jan 2004 | CNY | 2.6403 | 2.656 | 2.5596 | 2.5955 | 2.5955 | -0.036 (-1.36%) | 6,123,461 |
| 12 Jan 2004 | CNY | 2.6179 | 2.6717 | 2.6 | 2.6313 | 2.6313 | +0.004 (+0.17%) | 5,398,834 |
| 9 Jan 2004 | CNY | 2.647 | 2.7434 | 2.6112 | 2.6269 | 2.6269 | -0.02 (-0.76%) | 11,931,728 |
