| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 3.3432 | 3.3965 | 3.3136 | 3.3846 | 3.3846 | +0.041 (+1.24%) | 927,806 |
| 26 Feb 2004 | CNY | 3.361 | 3.3846 | 3.2722 | 3.3432 | 3.3432 | -0.024 (-0.70%) | 1,191,370 |
| 25 Feb 2004 | CNY | 3.503 | 3.5621 | 3.361 | 3.3669 | 3.3669 | -0.142 (-4.05%) | 1,399,485 |
| 24 Feb 2004 | CNY | 3.5858 | 3.5976 | 3.432 | 3.5089 | 3.5089 | -0.101 (-2.79%) | 1,922,914 |
| 23 Feb 2004 | CNY | 3.716 | 3.7692 | 3.6036 | 3.6095 | 3.6095 | -0.106 (-2.87%) | 1,859,228 |
| 20 Feb 2004 | CNY | 3.6095 | 3.7278 | 3.5858 | 3.716 | 3.716 | +0.112 (+3.12%) | 2,263,940 |
| 19 Feb 2004 | CNY | 3.5799 | 3.6746 | 3.5799 | 3.6036 | 3.6036 | -0.071 (-1.93%) | 1,663,482 |
| 18 Feb 2004 | CNY | 3.6864 | 3.7101 | 3.645 | 3.6746 | 3.6746 | -0.012 (-0.32%) | 1,415,035 |
| 17 Feb 2004 | CNY | 3.6272 | 3.6923 | 3.6154 | 3.6864 | 3.6864 | +0.065 (+1.80%) | 1,787,962 |
| 16 Feb 2004 | CNY | 3.5799 | 3.6272 | 3.4911 | 3.6213 | 3.6213 | +0.059 (+1.66%) | 1,482,958 |
| 13 Feb 2004 | CNY | 3.6568 | 3.6805 | 3.5385 | 3.5621 | 3.5621 | -0.101 (-2.75%) | 2,169,551 |
| 12 Feb 2004 | CNY | 3.5207 | 3.6982 | 3.4911 | 3.6627 | 3.6627 | +0.13 (+3.69%) | 3,225,217 |
| 11 Feb 2004 | CNY | 3.4793 | 3.5325 | 3.4497 | 3.5325 | 3.5325 | +0.053 (+1.53%) | 1,605,270 |
| 10 Feb 2004 | CNY | 3.3728 | 3.5858 | 3.3728 | 3.4793 | 3.4793 | +0.112 (+3.34%) | 3,690,365 |
| 9 Feb 2004 | CNY | 3.3077 | 3.3728 | 3.2426 | 3.3669 | 3.3669 | +0.059 (+1.79%) | 1,868,401 |
| 6 Feb 2004 | CNY | 3.432 | 3.432 | 3.3018 | 3.3077 | 3.3077 | -0.112 (-3.29%) | 2,573,109 |
| 5 Feb 2004 | CNY | 3.3018 | 3.426 | 3.2663 | 3.4201 | 3.4201 | +0.13 (+3.96%) | 3,673,287 |
| 4 Feb 2004 | CNY | 3.2189 | 3.2899 | 3.1894 | 3.2899 | 3.2899 | +0.065 (+2.02%) | 2,530,861 |
| 3 Feb 2004 | CNY | 3.1894 | 3.2308 | 3.142 | 3.2249 | 3.2249 | +0.047 (+1.49%) | 1,766,847 |
| 2 Feb 2004 | CNY | 3.071 | 3.213 | 3.0533 | 3.1775 | 3.1775 | +0.106 (+3.47%) | 2,369,663 |
| 30 Jan 2004 | CNY | 3.0237 | 3.1302 | 3 | 3.071 | 3.071 | +0.047 (+1.56%) | 2,121,975 |
| 29 Jan 2004 | CNY | 2.8994 | 3.0237 | 2.8994 | 3.0237 | 3.0237 | +0.118 (+4.08%) | 1,203,754 |
| 16 Jan 2004 | CNY | 2.929 | 2.9527 | 2.8817 | 2.9053 | 2.9053 | -0.024 (-0.81%) | 1,067,353 |
| 15 Jan 2004 | CNY | 2.9586 | 3.0178 | 2.9231 | 2.929 | 2.929 | -0.047 (-1.59%) | 1,295,466 |
| 14 Jan 2004 | CNY | 2.9941 | 2.9941 | 2.9349 | 2.9763 | 2.9763 | -0.018 (-0.59%) | 1,018,968 |
| 13 Jan 2004 | CNY | 2.9527 | 2.9941 | 2.929 | 2.9941 | 2.9941 | +0.089 (+3.06%) | 2,527,383 |
| 12 Jan 2004 | CNY | 2.9172 | 2.929 | 2.8521 | 2.9053 | 2.9053 | -0.024 (-0.81%) | 1,616,694 |
| 9 Jan 2004 | CNY | 2.8698 | 2.9467 | 2.787 | 2.929 | 2.929 | +0.101 (+3.56%) | 3,596,159 |
| 8 Jan 2004 | CNY | 2.7396 | 2.8284 | 2.7219 | 2.8284 | 2.8284 | +0.106 (+3.91%) | 1,963,288 |
| 7 Jan 2004 | CNY | 2.7811 | 2.8107 | 2.7041 | 2.7219 | 2.7219 | -0.059 (-2.13%) | 2,497,652 |
