| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 3.4462 | 3.5 | 3.3846 | 3.4923 | 3.4923 | +0.054 (+1.56%) | 2,029,549 |
| 26 Feb 2004 | CNY | 3.4308 | 3.5308 | 3.3308 | 3.4385 | 3.4385 | -0.023 (-0.66%) | 3,238,300 |
| 25 Feb 2004 | CNY | 3.5769 | 3.6923 | 3.4539 | 3.4615 | 3.4615 | -0.115 (-3.23%) | 3,765,032 |
| 24 Feb 2004 | CNY | 3.6769 | 3.6769 | 3.4615 | 3.5769 | 3.5769 | -0.115 (-3.13%) | 5,027,566 |
| 23 Feb 2004 | CNY | 3.7692 | 3.9231 | 3.6846 | 3.6923 | 3.6923 | -0.085 (-2.24%) | 7,630,476 |
| 20 Feb 2004 | CNY | 3.7539 | 3.8 | 3.6615 | 3.7769 | 3.7769 | +0.023 (+0.61%) | 5,388,630 |
| 19 Feb 2004 | CNY | 3.5923 | 3.8385 | 3.5692 | 3.7539 | 3.7539 | +0.154 (+4.28%) | 9,838,177 |
| 18 Feb 2004 | CNY | 3.6385 | 3.6462 | 3.5539 | 3.6 | 3.6 | -0.038 (-1.06%) | 3,598,601 |
| 17 Feb 2004 | CNY | 3.5462 | 3.6923 | 3.4923 | 3.6385 | 3.6385 | +0.1 (+2.83%) | 5,370,843 |
| 16 Feb 2004 | CNY | 3.5 | 3.5692 | 3.4462 | 3.5385 | 3.5385 | +0.038 (+1.10%) | 3,703,430 |
| 13 Feb 2004 | CNY | 3.6077 | 3.7077 | 3.4923 | 3.5 | 3.5 | -0.123 (-3.40%) | 4,862,881 |
| 12 Feb 2004 | CNY | 3.6615 | 3.6923 | 3.5615 | 3.6231 | 3.6231 | -0.031 (-0.84%) | 4,167,709 |
| 11 Feb 2004 | CNY | 3.5231 | 3.6615 | 3.4615 | 3.6539 | 3.6539 | +0.131 (+3.71%) | 5,505,957 |
| 10 Feb 2004 | CNY | 3.5 | 3.5692 | 3.4462 | 3.5231 | 3.5231 | 0.0 (0.0%) | 4,057,979 |
| 9 Feb 2004 | CNY | 3.4385 | 3.5615 | 3.4385 | 3.5231 | 3.5231 | +0.085 (+2.46%) | 4,314,293 |
| 6 Feb 2004 | CNY | 3.6 | 3.6539 | 3.3846 | 3.4385 | 3.4385 | -0.154 (-4.28%) | 8,287,641 |
| 5 Feb 2004 | CNY | 3.4077 | 3.6 | 3.3462 | 3.5923 | 3.5923 | +0.215 (+6.38%) | 9,013,390 |
| 4 Feb 2004 | CNY | 3.3539 | 3.4231 | 3.3077 | 3.3769 | 3.3769 | +0.008 (+0.23%) | 4,598,833 |
| 3 Feb 2004 | CNY | 3.2692 | 3.4077 | 3.1923 | 3.3692 | 3.3692 | +0.069 (+2.10%) | 4,982,714 |
| 2 Feb 2004 | CNY | 3.1308 | 3.3231 | 3.0692 | 3.3 | 3.3 | +0.146 (+4.63%) | 5,461,300 |
| 29 Jan 2004 | CNY | 3 | 3.2231 | 2.9692 | 3.1539 | 3.1539 | +0.154 (+5.13%) | 2,878,894 |
| 16 Jan 2004 | CNY | 2.9692 | 3.0154 | 2.9385 | 3 | 3 | +0.031 (+1.04%) | 2,322,235 |
| 15 Jan 2004 | CNY | 3.0615 | 3.0615 | 2.9462 | 2.9692 | 2.9692 | -0.139 (-4.46%) | 4,705,656 |
| 14 Jan 2004 | CNY | 3.0769 | 3.2308 | 2.9539 | 3.1077 | 3.1077 | -0.177 (-5.39%) | 8,277,100 |
| 13 Jan 2004 | CNY | 3.1539 | 3.4462 | 3.1462 | 3.2846 | 3.2846 | +0.154 (+4.91%) | 11,486,742 |
| 12 Jan 2004 | CNY | 2.8923 | 3.1308 | 2.8923 | 3.1308 | 3.1308 | +0.285 (+10.00%) | 6,926,423 |
| 9 Jan 2004 | CNY | 2.8462 | 2.9615 | 2.8462 | 2.8462 | 2.8462 | +0.085 (+3.07%) | 3,713,832 |
| 8 Jan 2004 | CNY | 2.7231 | 2.7615 | 2.6923 | 2.7615 | 2.7615 | +0.031 (+1.12%) | 1,730,536 |
| 7 Jan 2004 | CNY | 2.6154 | 2.7539 | 2.6 | 2.7308 | 2.7308 | +0.1 (+3.80%) | 2,024,817 |
| 6 Jan 2004 | CNY | 2.6692 | 2.6769 | 2.5769 | 2.6308 | 2.6308 | -0.038 (-1.44%) | 2,092,460 |
