| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 4.4833 | 4.625 | 4.4583 | 4.6 | 4.6 | +0.1 (+2.22%) | 1,870,742 |
| 10 Mar 2004 | CNY | 4.375 | 4.5 | 4.375 | 4.5 | 4.5 | +0.108 (+2.47%) | 1,049,223 |
| 9 Mar 2004 | CNY | 4.4917 | 4.5583 | 4.3583 | 4.3917 | 4.3917 | -0.1 (-2.23%) | 1,266,482 |
| 8 Mar 2004 | CNY | 4.7583 | 4.825 | 4.4667 | 4.4917 | 4.4917 | -0.267 (-5.60%) | 2,159,638 |
| 5 Mar 2004 | CNY | 4.8333 | 4.8333 | 4.6833 | 4.7583 | 4.7583 | -0.025 (-0.52%) | 998,388 |
| 4 Mar 2004 | CNY | 4.725 | 4.7917 | 4.6667 | 4.7833 | 4.7833 | +0.058 (+1.23%) | 1,397,676 |
| 3 Mar 2004 | CNY | 4.8167 | 4.8583 | 4.675 | 4.725 | 4.725 | -0.117 (-2.41%) | 1,469,816 |
| 2 Mar 2004 | CNY | 4.8833 | 4.9333 | 4.7333 | 4.8417 | 4.8417 | -0.05 (-1.02%) | 2,319,952 |
| 1 Mar 2004 | CNY | 4.7583 | 4.9 | 4.75 | 4.8917 | 4.8917 | +0.1 (+2.09%) | 1,977,648 |
| 27 Feb 2004 | CNY | 4.7417 | 4.825 | 4.7333 | 4.7917 | 4.7917 | +0.058 (+1.23%) | 2,271,516 |
| 26 Feb 2004 | CNY | 4.8333 | 4.8333 | 4.6667 | 4.7333 | 4.7333 | -0.108 (-2.24%) | 2,981,442 |
| 25 Feb 2004 | CNY | 5.1 | 5.1583 | 4.8333 | 4.8417 | 4.8417 | -0.258 (-5.06%) | 3,599,961 |
| 24 Feb 2004 | CNY | 5.1667 | 5.1667 | 4.9667 | 5.1 | 5.1 | -0.083 (-1.61%) | 4,738,609 |
| 23 Feb 2004 | CNY | 5.2333 | 5.3583 | 5.15 | 5.1833 | 5.1833 | +0.042 (+0.81%) | 10,133,048 |
| 20 Feb 2004 | CNY | 4.9167 | 5.1667 | 4.8417 | 5.1417 | 5.1417 | +0.192 (+3.87%) | 5,293,665 |
| 19 Feb 2004 | CNY | 5 | 5.1 | 4.9083 | 4.95 | 4.95 | -0.05 (-1%) | 3,779,396 |
| 18 Feb 2004 | CNY | 5.0417 | 5.0667 | 4.9583 | 5 | 5 | -0.025 (-0.50%) | 5,086,436 |
| 17 Feb 2004 | CNY | 4.8667 | 5.025 | 4.7917 | 5.025 | 5.025 | +0.158 (+3.25%) | 7,488,116 |
| 16 Feb 2004 | CNY | 4.6917 | 4.875 | 4.6083 | 4.8667 | 4.8667 | +0.175 (+3.73%) | 4,517,406 |
| 13 Feb 2004 | CNY | 4.7917 | 4.85 | 4.6833 | 4.6917 | 4.6917 | -0.1 (-2.09%) | 3,300,946 |
| 12 Feb 2004 | CNY | 4.675 | 4.8417 | 4.6667 | 4.7917 | 4.7917 | +0.117 (+2.50%) | 3,954,450 |
| 11 Feb 2004 | CNY | 4.6333 | 4.7333 | 4.55 | 4.675 | 4.675 | +0.042 (+0.90%) | 3,325,494 |
| 10 Feb 2004 | CNY | 4.7083 | 4.75 | 4.55 | 4.6333 | 4.6333 | -0.058 (-1.24%) | 3,385,261 |
| 9 Feb 2004 | CNY | 4.6333 | 4.7167 | 4.5917 | 4.6917 | 4.6917 | +0.042 (+0.90%) | 2,957,298 |
| 6 Feb 2004 | CNY | 4.75 | 4.9333 | 4.6333 | 4.65 | 4.65 | -0.108 (-2.28%) | 5,599,404 |
| 5 Feb 2004 | CNY | 4.7167 | 4.7833 | 4.625 | 4.7583 | 4.7583 | +0.05 (+1.06%) | 5,548,674 |
| 4 Feb 2004 | CNY | 4.5167 | 4.725 | 4.4333 | 4.7083 | 4.7083 | +0.192 (+4.24%) | 6,241,714 |
| 3 Feb 2004 | CNY | 4.5 | 4.5417 | 4.4167 | 4.5167 | 4.5167 | 0.0 (0.0%) | 3,312,426 |
| 2 Feb 2004 | CNY | 4.5833 | 4.7167 | 4.35 | 4.5167 | 4.5167 | +0.075 (+1.69%) | 5,717,258 |
| 30 Jan 2004 | CNY | 4.3667 | 4.6 | 4.3333 | 4.4417 | 4.4417 | +0.258 (+6.18%) | 14,127,759 |
