| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | CNY | 4.1708 | 4.2708 | 4.1375 | 4.25 | 4.25 | +0.092 (+2.21%) | 5,298,376 |
| 29 Mar 2004 | CNY | 4.1792 | 4.3125 | 4.15 | 4.1583 | 4.1583 | -0.021 (-0.50%) | 9,999,482 |
| 26 Mar 2004 | CNY | 3.9583 | 4.2292 | 3.9583 | 4.1792 | 4.1792 | +0.15 (+3.72%) | 16,051,449 |
| 25 Mar 2004 | CNY | 3.9167 | 4.0417 | 3.9167 | 4.0292 | 4.0292 | +0.1 (+2.55%) | 9,819,945 |
| 24 Mar 2004 | CNY | 3.9958 | 3.9958 | 3.8667 | 3.9292 | 3.9292 | -0.067 (-1.67%) | 14,964,091 |
| 23 Mar 2004 | CNY | 4.075 | 4.075 | 3.9875 | 3.9958 | 3.9958 | -0.079 (-1.94%) | 8,492,421 |
| 22 Mar 2004 | CNY | 4.05 | 4.1042 | 3.9792 | 4.075 | 4.075 | +0.025 (+0.62%) | 5,302,819 |
| 19 Mar 2004 | CNY | 4.0125 | 4.1167 | 4.0125 | 4.05 | 4.05 | +0.013 (+0.31%) | 5,086,005 |
| 18 Mar 2004 | CNY | 4.125 | 4.1417 | 4.0083 | 4.0375 | 4.0375 | -0.083 (-2.02%) | 6,413,721 |
| 17 Mar 2004 | CNY | 3.9208 | 4.1458 | 3.8958 | 4.1208 | 4.1208 | +0.2 (+5.10%) | 10,328,318 |
| 16 Mar 2004 | CNY | 3.9167 | 3.925 | 3.875 | 3.9208 | 3.9208 | +0.029 (+0.75%) | 3,777,948 |
| 15 Mar 2004 | CNY | 3.8167 | 3.9667 | 3.8167 | 3.8917 | 3.8917 | +0.05 (+1.30%) | 7,968,873 |
| 12 Mar 2004 | CNY | 3.8583 | 3.8875 | 3.7833 | 3.8417 | 3.8417 | -0.013 (-0.32%) | 6,946,432 |
| 11 Mar 2004 | CNY | 3.8417 | 3.8958 | 3.8083 | 3.8542 | 3.8542 | +0.017 (+0.44%) | 8,238,650 |
| 10 Mar 2004 | CNY | 3.7083 | 3.875 | 3.7083 | 3.8375 | 3.8375 | +0.138 (+3.72%) | 9,714,429 |
| 9 Mar 2004 | CNY | 3.7083 | 3.7792 | 3.6708 | 3.7 | 3.7 | -0.008 (-0.22%) | 5,598,364 |
| 8 Mar 2004 | CNY | 3.7292 | 3.75 | 3.6167 | 3.7083 | 3.7083 | +0.013 (+0.34%) | 5,998,509 |
| 5 Mar 2004 | CNY | 3.7 | 3.7792 | 3.6917 | 3.6958 | 3.6958 | -0.017 (-0.45%) | 7,737,722 |
| 4 Mar 2004 | CNY | 3.5625 | 3.7375 | 3.5625 | 3.7125 | 3.7125 | +0.108 (+3.00%) | 8,332,125 |
| 3 Mar 2004 | CNY | 3.7417 | 3.7417 | 3.5958 | 3.6042 | 3.6042 | -0.142 (-3.78%) | 7,251,552 |
| 2 Mar 2004 | CNY | 3.75 | 3.7708 | 3.6292 | 3.7458 | 3.7458 | -0.008 (-0.22%) | 10,755,542 |
| 1 Mar 2004 | CNY | 3.6583 | 3.7917 | 3.6 | 3.7542 | 3.7542 | +0.113 (+3.09%) | 23,429,472 |
| 27 Feb 2004 | CNY | 3.4583 | 3.7 | 3.4333 | 3.6417 | 3.6417 | +0.183 (+5.30%) | 13,898,635 |
| 26 Feb 2004 | CNY | 3.3958 | 3.4917 | 3.3958 | 3.4583 | 3.4583 | +0.079 (+2.34%) | 6,137,700 |
| 25 Feb 2004 | CNY | 3.3875 | 3.5292 | 3.3625 | 3.3792 | 3.3792 | +0.017 (+0.50%) | 6,490,584 |
| 24 Feb 2004 | CNY | 3.4333 | 3.4333 | 3.2958 | 3.3625 | 3.3625 | -0.071 (-2.06%) | 6,404,743 |
| 23 Feb 2004 | CNY | 3.4958 | 3.5 | 3.4083 | 3.4333 | 3.4333 | -0.067 (-1.91%) | 4,921,039 |
| 20 Feb 2004 | CNY | 3.4917 | 3.5125 | 3.4583 | 3.5 | 3.5 | +0.013 (+0.36%) | 4,389,340 |
| 19 Feb 2004 | CNY | 3.5208 | 3.5708 | 3.4583 | 3.4875 | 3.4875 | -0.037 (-1.06%) | 6,153,360 |
| 18 Feb 2004 | CNY | 3.4583 | 3.5333 | 3.425 | 3.525 | 3.525 | +0.062 (+1.81%) | 14,063,402 |
