| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 6.8434 | 7.0076 | 6.8434 | 6.9381 | 6.9381 | +0.095 (+1.38%) | 14,453,520 |
| 24 Mar 2004 | CNY | 6.7424 | 6.9066 | 6.7235 | 6.8434 | 6.8434 | +0.101 (+1.50%) | 10,568,460 |
| 23 Mar 2004 | CNY | 6.8182 | 6.8182 | 6.7046 | 6.7424 | 6.7424 | -0.095 (-1.39%) | 4,866,399 |
| 22 Mar 2004 | CNY | 6.8056 | 6.9129 | 6.7866 | 6.8371 | 6.8371 | +0.013 (+0.18%) | 5,900,905 |
| 19 Mar 2004 | CNY | 6.7235 | 6.8498 | 6.7109 | 6.8245 | 6.8245 | +0.076 (+1.12%) | 5,863,537 |
| 18 Mar 2004 | CNY | 6.9255 | 6.9634 | 6.7109 | 6.7487 | 6.7487 | -0.177 (-2.55%) | 9,411,831 |
| 17 Mar 2004 | CNY | 6.9129 | 6.9571 | 6.8182 | 6.9255 | 6.9255 | +0.051 (+0.73%) | 12,370,362 |
| 16 Mar 2004 | CNY | 6.9381 | 6.9634 | 6.8182 | 6.875 | 6.875 | -0.032 (-0.46%) | 11,683,859 |
| 15 Mar 2004 | CNY | 6.8498 | 6.9381 | 6.8182 | 6.9066 | 6.9066 | +0.07 (+1.02%) | 16,262,118 |
| 12 Mar 2004 | CNY | 6.8498 | 6.8498 | 6.7298 | 6.8371 | 6.8371 | +0.057 (+0.84%) | 7,774,485 |
| 11 Mar 2004 | CNY | 6.7424 | 6.8624 | 6.7046 | 6.7803 | 6.7803 | +0.051 (+0.75%) | 11,308,206 |
| 10 Mar 2004 | CNY | 6.5404 | 6.7298 | 6.5404 | 6.7298 | 6.7298 | +0.189 (+2.90%) | 9,032,148 |
| 9 Mar 2004 | CNY | 6.5215 | 6.6604 | 6.5215 | 6.5404 | 6.5404 | +0.019 (+0.29%) | 3,826,421 |
| 8 Mar 2004 | CNY | 6.572 | 6.5972 | 6.5152 | 6.5215 | 6.5215 | -0.051 (-0.77%) | 4,145,356 |
| 5 Mar 2004 | CNY | 6.6225 | 6.6793 | 6.5657 | 6.572 | 6.572 | -0.044 (-0.67%) | 3,539,634 |
| 4 Mar 2004 | CNY | 6.5467 | 6.6667 | 6.5467 | 6.6162 | 6.6162 | +0.051 (+0.77%) | 4,888,726 |
| 3 Mar 2004 | CNY | 6.7109 | 6.7487 | 6.5593 | 6.5657 | 6.5657 | -0.133 (-1.98%) | 5,108,518 |
| 2 Mar 2004 | CNY | 6.6793 | 6.774 | 6.6604 | 6.6982 | 6.6982 | +0.038 (+0.57%) | 6,017,978 |
| 1 Mar 2004 | CNY | 6.6793 | 6.7109 | 6.553 | 6.6604 | 6.6604 | -0.019 (-0.28%) | 5,121,683 |
| 27 Feb 2004 | CNY | 6.6162 | 6.7361 | 6.6162 | 6.6793 | 6.6793 | +0.082 (+1.24%) | 6,901,882 |
| 26 Feb 2004 | CNY | 6.5088 | 6.6288 | 6.5088 | 6.5972 | 6.5972 | +0.063 (+0.97%) | 7,460,337 |
| 25 Feb 2004 | CNY | 6.7046 | 6.7866 | 6.5215 | 6.5341 | 6.5341 | -0.164 (-2.45%) | 9,022,761 |
| 24 Feb 2004 | CNY | 6.7551 | 6.7992 | 6.6288 | 6.6982 | 6.6982 | -0.07 (-1.03%) | 10,816,877 |
| 23 Feb 2004 | CNY | 6.9508 | 7.0265 | 6.7551 | 6.7677 | 6.7677 | -0.183 (-2.63%) | 14,775,195 |
| 20 Feb 2004 | CNY | 6.9129 | 6.9697 | 6.8371 | 6.9508 | 6.9508 | +0.051 (+0.73%) | 11,374,065 |
| 19 Feb 2004 | CNY | 6.8813 | 6.995 | 6.8434 | 6.9003 | 6.9003 | +0.051 (+0.74%) | 20,069,870 |
| 18 Feb 2004 | CNY | 6.7929 | 6.8561 | 6.7109 | 6.8498 | 6.8498 | +0.057 (+0.84%) | 11,085,123 |
| 17 Feb 2004 | CNY | 6.8308 | 6.8624 | 6.7487 | 6.7929 | 6.7929 | -0.038 (-0.55%) | 11,890,543 |
| 16 Feb 2004 | CNY | 6.7361 | 6.8308 | 6.7172 | 6.8308 | 6.8308 | +0.095 (+1.41%) | 8,801,576 |
| 13 Feb 2004 | CNY | 6.8371 | 6.8813 | 6.7235 | 6.7361 | 6.7361 | -0.107 (-1.57%) | 10,178,215 |
