| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 6.92 | 6.96 | 6.9 | 6.91 | 6.91 | -0.03 (-0.43%) | 256,003 |
| 26 Mar 2004 | CNY | 6.95 | 6.97 | 6.88 | 6.94 | 6.94 | -0.01 (-0.14%) | 370,715 |
| 25 Mar 2004 | CNY | 7.02 | 7.07 | 6.9 | 6.95 | 6.95 | -0.08 (-1.14%) | 380,500 |
| 24 Mar 2004 | CNY | 7.09 | 7.11 | 6.99 | 7.03 | 7.03 | -0.06 (-0.85%) | 399,643 |
| 23 Mar 2004 | CNY | 7.08 | 7.1 | 7 | 7.09 | 7.09 | 0.0 (0.0%) | 475,732 |
| 22 Mar 2004 | CNY | 6.97 | 7.09 | 6.95 | 7.09 | 7.09 | +0.16 (+2.31%) | 534,466 |
| 19 Mar 2004 | CNY | 6.89 | 6.99 | 6.81 | 6.93 | 6.93 | +0.04 (+0.58%) | 459,213 |
| 18 Mar 2004 | CNY | 7.05 | 7.09 | 6.88 | 6.89 | 6.89 | -0.16 (-2.27%) | 479,600 |
| 17 Mar 2004 | CNY | 7.03 | 7.1 | 6.98 | 7.05 | 7.05 | +0.01 (+0.14%) | 431,958 |
| 16 Mar 2004 | CNY | 7.02 | 7.12 | 7 | 7.04 | 7.04 | +0.03 (+0.43%) | 508,370 |
| 15 Mar 2004 | CNY | 6.86 | 7.05 | 6.85 | 7.01 | 7.01 | +0.15 (+2.19%) | 577,271 |
| 12 Mar 2004 | CNY | 6.9 | 6.95 | 6.82 | 6.86 | 6.86 | -0.06 (-0.87%) | 237,399 |
| 11 Mar 2004 | CNY | 6.86 | 6.96 | 6.82 | 6.92 | 6.92 | +0.07 (+1.02%) | 427,320 |
| 10 Mar 2004 | CNY | 6.67 | 6.85 | 6.67 | 6.85 | 6.85 | +0.15 (+2.24%) | 291,110 |
| 9 Mar 2004 | CNY | 6.86 | 6.92 | 6.65 | 6.7 | 6.7 | -0.19 (-2.76%) | 332,934 |
| 8 Mar 2004 | CNY | 7 | 7.08 | 6.88 | 6.89 | 6.89 | -0.08 (-1.15%) | 1,087,638 |
| 5 Mar 2004 | CNY | 6.88 | 6.98 | 6.81 | 6.97 | 6.97 | +0.11 (+1.60%) | 705,755 |
| 4 Mar 2004 | CNY | 6.72 | 6.89 | 6.72 | 6.86 | 6.86 | +0.12 (+1.78%) | 365,718 |
| 3 Mar 2004 | CNY | 6.92 | 6.95 | 6.7 | 6.74 | 6.74 | -0.18 (-2.60%) | 481,150 |
| 2 Mar 2004 | CNY | 6.82 | 6.97 | 6.82 | 6.92 | 6.92 | +0.04 (+0.58%) | 424,587 |
| 1 Mar 2004 | CNY | 6.83 | 6.92 | 6.75 | 6.88 | 6.88 | +0.05 (+0.73%) | 426,333 |
| 27 Feb 2004 | CNY | 6.71 | 6.86 | 6.71 | 6.83 | 6.83 | +0.12 (+1.79%) | 416,872 |
| 26 Feb 2004 | CNY | 6.73 | 6.76 | 6.65 | 6.71 | 6.71 | -0.02 (-0.30%) | 467,072 |
| 25 Feb 2004 | CNY | 6.87 | 6.97 | 6.72 | 6.73 | 6.73 | -0.14 (-2.04%) | 582,380 |
| 24 Feb 2004 | CNY | 6.81 | 6.95 | 6.8 | 6.87 | 6.87 | -0.09 (-1.29%) | 674,185 |
| 23 Feb 2004 | CNY | 7.2 | 7.2 | 6.87 | 6.96 | 6.96 | -0.24 (-3.33%) | 723,109 |
| 20 Feb 2004 | CNY | 7.25 | 7.28 | 7.11 | 7.2 | 7.2 | -0.03 (-0.41%) | 486,418 |
| 19 Feb 2004 | CNY | 7.18 | 7.38 | 7.18 | 7.23 | 7.23 | +0.06 (+0.84%) | 1,391,771 |
| 18 Feb 2004 | CNY | 7.1 | 7.18 | 7.01 | 7.17 | 7.17 | +0.08 (+1.13%) | 885,709 |
| 17 Feb 2004 | CNY | 7.1 | 7.11 | 7 | 7.09 | 7.09 | -0.01 (-0.14%) | 814,274 |
