| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 2.0605 | 2.1206 | 2.0382 | 2.0828 | 2.0828 | +0.033 (+1.59%) | 6,089,108 |
| 15 Mar 2004 | CNY | 1.9953 | 2.0949 | 1.9747 | 2.0502 | 2.0502 | +0.05 (+2.49%) | 5,977,554 |
| 12 Mar 2004 | CNY | 1.9884 | 2.0399 | 1.9833 | 2.0004 | 2.0004 | +0.003 (+0.17%) | 3,403,706 |
| 11 Mar 2004 | CNY | 1.9918 | 2.033 | 1.9781 | 1.997 | 1.997 | -0.01 (-0.51%) | 5,976,139 |
| 10 Mar 2004 | CNY | 1.8974 | 2.0348 | 1.8974 | 2.0073 | 2.0073 | +0.088 (+4.56%) | 6,370,962 |
| 9 Mar 2004 | CNY | 1.9541 | 2.0073 | 1.9025 | 1.9197 | 1.9197 | -0.053 (-2.70%) | 6,805,800 |
| 8 Mar 2004 | CNY | 2.0897 | 2.0897 | 1.9403 | 1.973 | 1.973 | -0.129 (-6.12%) | 8,492,890 |
| 5 Mar 2004 | CNY | 2.2322 | 2.2322 | 2.0949 | 2.1017 | 2.1017 | -0.131 (-5.85%) | 9,691,103 |
| 4 Mar 2004 | CNY | 2.1481 | 2.2477 | 2.1292 | 2.2322 | 2.2322 | +0.064 (+2.93%) | 10,105,756 |
| 3 Mar 2004 | CNY | 2.2151 | 2.2477 | 2.1344 | 2.1687 | 2.1687 | -0.05 (-2.24%) | 11,482,008 |
| 2 Mar 2004 | CNY | 2.3026 | 2.3456 | 2.2116 | 2.2185 | 2.2185 | -0.098 (-4.23%) | 18,240,315 |
| 1 Mar 2004 | CNY | 2.1756 | 2.361 | 2.1292 | 2.3164 | 2.3164 | +0.141 (+6.47%) | 26,198,018 |
| 27 Feb 2004 | CNY | 2.1017 | 2.1979 | 2.0983 | 2.1756 | 2.1756 | +0.076 (+3.60%) | 15,306,540 |
| 26 Feb 2004 | CNY | 2.0691 | 2.1704 | 2.0365 | 2.1 | 2.1 | +0.015 (+0.74%) | 17,905,943 |
| 25 Feb 2004 | CNY | 2.009 | 2.1842 | 2.009 | 2.0846 | 2.0846 | +0.093 (+4.66%) | 30,535,608 |
| 24 Feb 2004 | CNY | 1.9918 | 2.009 | 1.8974 | 1.9918 | 1.9918 | -0.034 (-1.70%) | 13,385,311 |
| 23 Feb 2004 | CNY | 2.1172 | 2.1172 | 2.0227 | 2.0262 | 2.0262 | -0.108 (-5.07%) | 12,604,151 |
| 20 Feb 2004 | CNY | 2.1481 | 2.1601 | 2.0897 | 2.1344 | 2.1344 | -0.014 (-0.64%) | 13,684,630 |
| 19 Feb 2004 | CNY | 2.0262 | 2.2099 | 2.0262 | 2.1481 | 2.1481 | +0.139 (+6.92%) | 25,774,874 |
| 18 Feb 2004 | CNY | 1.9747 | 2.0142 | 1.9403 | 2.009 | 2.009 | +0.051 (+2.63%) | 11,659,202 |
| 17 Feb 2004 | CNY | 1.8991 | 1.9918 | 1.8751 | 1.9575 | 1.9575 | +0.067 (+3.54%) | 11,157,309 |
| 16 Feb 2004 | CNY | 1.7944 | 1.8922 | 1.7892 | 1.8905 | 1.8905 | +0.087 (+4.85%) | 7,238,081 |
| 13 Feb 2004 | CNY | 1.803 | 1.8476 | 1.7892 | 1.803 | 1.803 | -0.015 (-0.85%) | 3,044,030 |
| 12 Feb 2004 | CNY | 1.8373 | 1.8648 | 1.8133 | 1.8184 | 1.8184 | -0.012 (-0.66%) | 3,678,606 |
| 11 Feb 2004 | CNY | 1.8184 | 1.8442 | 1.7944 | 1.8304 | 1.8304 | +0.012 (+0.66%) | 3,923,042 |
| 10 Feb 2004 | CNY | 1.8321 | 1.8802 | 1.8133 | 1.8184 | 1.8184 | +0.024 (+1.34%) | 9,753,225 |
| 9 Feb 2004 | CNY | 1.7257 | 1.7995 | 1.7171 | 1.7944 | 1.7944 | +0.05 (+2.85%) | 3,879,515 |
| 6 Feb 2004 | CNY | 1.7686 | 1.803 | 1.7429 | 1.7446 | 1.7446 | -0.04 (-2.21%) | 4,998,018 |
| 5 Feb 2004 | CNY | 1.8064 | 1.8201 | 1.7721 | 1.7841 | 1.7841 | -0.022 (-1.23%) | 5,998,473 |
| 4 Feb 2004 | CNY | 1.803 | 1.8373 | 1.7841 | 1.8064 | 1.8064 | +0.022 (+1.25%) | 7,387,770 |
