| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | CNY | 2.7634 | 2.8948 | 2.7634 | 2.8948 | 2.8948 | +0.137 (+4.96%) | 5,356,577 |
| 29 Mar 2004 | CNY | 2.8573 | 2.8626 | 2.7499 | 2.758 | 2.758 | -0.094 (-3.29%) | 5,253,225 |
| 26 Mar 2004 | CNY | 2.8626 | 2.8626 | 2.8197 | 2.8519 | 2.8519 | +0.003 (+0.09%) | 716,223 |
| 25 Mar 2004 | CNY | 2.8546 | 2.8948 | 2.8304 | 2.8492 | 2.8492 | -0.005 (-0.19%) | 1,083,916 |
| 24 Mar 2004 | CNY | 2.8868 | 2.9404 | 2.7795 | 2.8546 | 2.8546 | -0.04 (-1.39%) | 3,369,600 |
| 23 Mar 2004 | CNY | 2.927 | 2.9512 | 2.817 | 2.8948 | 2.8948 | -0.032 (-1.10%) | 1,730,691 |
| 22 Mar 2004 | CNY | 2.9243 | 2.9646 | 2.9002 | 2.927 | 2.927 | -0.011 (-0.36%) | 654,897 |
| 19 Mar 2004 | CNY | 2.9512 | 3.0316 | 2.8921 | 2.9377 | 2.9377 | -0.051 (-1.71%) | 5,792,690 |
| 18 Mar 2004 | CNY | 3.0343 | 3.0451 | 2.8975 | 2.9887 | 2.9887 | -0.046 (-1.50%) | 1,550,171 |
| 17 Mar 2004 | CNY | 2.978 | 3.0424 | 2.9726 | 3.0343 | 3.0343 | +0.099 (+3.38%) | 1,871,343 |
| 16 Mar 2004 | CNY | 2.9404 | 2.9404 | 2.9002 | 2.9351 | 2.9351 | 0.0 (0.0%) | 1,041,163 |
| 15 Mar 2004 | CNY | 2.919 | 2.9404 | 2.8841 | 2.9351 | 2.9351 | +0.016 (+0.55%) | 1,171,982 |
| 12 Mar 2004 | CNY | 2.9512 | 2.9512 | 2.8975 | 2.919 | 2.919 | 0.0 (0.0%) | 1,260,257 |
| 11 Mar 2004 | CNY | 2.9512 | 2.978 | 2.8975 | 2.919 | 2.919 | -0.046 (-1.54%) | 1,172,571 |
| 10 Mar 2004 | CNY | 2.8707 | 2.9673 | 2.8707 | 2.9646 | 2.9646 | +0.054 (+1.84%) | 1,277,246 |
| 9 Mar 2004 | CNY | 2.978 | 2.9994 | 2.8975 | 2.9109 | 2.9109 | -0.081 (-2.69%) | 3,065,537 |
| 8 Mar 2004 | CNY | 3.0719 | 3.0719 | 2.986 | 2.9914 | 2.9914 | -0.126 (-4.04%) | 2,249,267 |
| 5 Mar 2004 | CNY | 3.1658 | 3.2194 | 3.0021 | 3.1175 | 3.1175 | -0.043 (-1.36%) | 24,610,539 |
| 4 Mar 2004 | CNY | 3.1604 | 3.1604 | 3.1604 | 3.1604 | 3.1604 | 0.0 (0.0%) | 0 |
| 3 Mar 2004 | CNY | 3.0826 | 3.1872 | 3.0719 | 3.1604 | 3.1604 | +0.105 (+3.42%) | 5,522,426 |
| 2 Mar 2004 | CNY | 3.0719 | 3.1041 | 3.0209 | 3.0558 | 3.0558 | -0.013 (-0.44%) | 1,342,054 |
| 1 Mar 2004 | CNY | 2.9807 | 3.1309 | 2.9807 | 3.0692 | 3.0692 | +0.088 (+2.97%) | 2,261,065 |
| 27 Feb 2004 | CNY | 3.0424 | 3.0585 | 2.9565 | 2.9807 | 2.9807 | -0.032 (-1.07%) | 2,588,226 |
| 26 Feb 2004 | CNY | 3.0585 | 3.0987 | 2.9538 | 3.0129 | 3.0129 | -0.064 (-2.09%) | 3,101,979 |
| 25 Feb 2004 | CNY | 3.1953 | 3.2865 | 3.0531 | 3.0772 | 3.0772 | -0.134 (-4.18%) | 4,470,964 |
| 24 Feb 2004 | CNY | 3.1041 | 3.2248 | 3.0102 | 3.2114 | 3.2114 | +0.14 (+4.54%) | 9,799,430 |
| 23 Feb 2004 | CNY | 2.9458 | 3.0719 | 2.9243 | 3.0719 | 3.0719 | +0.148 (+5.05%) | 15,601,439 |
| 20 Feb 2004 | CNY | 2.919 | 2.9485 | 2.8975 | 2.9243 | 2.9243 | +0.005 (+0.18%) | 1,644,798 |
| 19 Feb 2004 | CNY | 2.8841 | 3.0048 | 2.8116 | 2.919 | 2.919 | +0.021 (+0.74%) | 4,060,455 |
| 18 Feb 2004 | CNY | 2.9243 | 2.9512 | 2.868 | 2.8975 | 2.8975 | -0.029 (-1.01%) | 2,627,967 |
