| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 9.4622 | 9.4622 | 9.1899 | 9.3193 | 9.3193 | -0.163 (-1.72%) | 177,528 |
| 11 Mar 2004 | CNY | 9.5303 | 9.5303 | 9.3805 | 9.4826 | 9.4826 | +0.102 (+1.09%) | 144,978 |
| 10 Mar 2004 | CNY | 9.3805 | 9.3805 | 9.1559 | 9.3805 | 9.3805 | +0.122 (+1.32%) | 153,155 |
| 9 Mar 2004 | CNY | 9.224 | 9.3942 | 9.1219 | 9.258 | 9.258 | 0.0 (0.0%) | 144,702 |
| 8 Mar 2004 | CNY | 9.4486 | 9.4486 | 9.1219 | 9.258 | 9.258 | -0.191 (-2.02%) | 148,909 |
| 5 Mar 2004 | CNY | 9.5984 | 9.5984 | 9.3942 | 9.4486 | 9.4486 | -0.054 (-0.57%) | 135,468 |
| 4 Mar 2004 | CNY | 9.6664 | 9.6664 | 9.3942 | 9.5031 | 9.5031 | -0.211 (-2.17%) | 202,060 |
| 3 Mar 2004 | CNY | 9.823 | 10.0068 | 9.5916 | 9.7141 | 9.7141 | -0.109 (-1.11%) | 326,823 |
| 2 Mar 2004 | CNY | 9.3261 | 10.211 | 9.3125 | 9.823 | 9.823 | +0.517 (+5.56%) | 755,004 |
| 1 Mar 2004 | CNY | 9.2988 | 9.3601 | 9.1219 | 9.3057 | 9.3057 | +0.007 (+0.07%) | 225,400 |
| 27 Feb 2004 | CNY | 9.2104 | 9.3737 | 9.2104 | 9.2988 | 9.2988 | +0.082 (+0.89%) | 237,140 |
| 26 Feb 2004 | CNY | 9.4282 | 9.5031 | 9.0946 | 9.2172 | 9.2172 | -0.211 (-2.24%) | 337,868 |
| 25 Feb 2004 | CNY | 9.4758 | 9.7209 | 9.3942 | 9.4282 | 9.4282 | -0.048 (-0.50%) | 321,584 |
| 24 Feb 2004 | CNY | 9.8434 | 9.8434 | 9.1899 | 9.4758 | 9.4758 | -0.408 (-4.13%) | 487,196 |
| 23 Feb 2004 | CNY | 10.0953 | 10.211 | 9.8707 | 9.8843 | 9.8843 | -0.211 (-2.09%) | 373,142 |
| 20 Feb 2004 | CNY | 10.2791 | 10.2859 | 10.0613 | 10.0953 | 10.0953 | -0.197 (-1.92%) | 478,376 |
| 19 Feb 2004 | CNY | 10.211 | 10.5174 | 10.143 | 10.2927 | 10.2927 | +0.088 (+0.87%) | 427,293 |
| 18 Feb 2004 | CNY | 10.4561 | 10.4561 | 10.0749 | 10.2042 | 10.2042 | -0.252 (-2.41%) | 800,544 |
| 17 Feb 2004 | CNY | 10.5446 | 10.6603 | 10.388 | 10.4561 | 10.4561 | -0.075 (-0.71%) | 554,249 |
| 16 Feb 2004 | CNY | 10.4697 | 10.6399 | 10.2859 | 10.531 | 10.531 | +0.252 (+2.45%) | 437,612 |
| 13 Feb 2004 | CNY | 10.4493 | 10.5514 | 10.2178 | 10.2791 | 10.2791 | -0.177 (-1.69%) | 486,532 |
| 12 Feb 2004 | CNY | 10.4084 | 10.6195 | 10.2791 | 10.4561 | 10.4561 | +0.068 (+0.66%) | 525,841 |
| 11 Feb 2004 | CNY | 10.8033 | 11.0347 | 10.2178 | 10.388 | 10.388 | -0.232 (-2.18%) | 1,221,501 |
| 10 Feb 2004 | CNY | 9.6664 | 10.6195 | 9.6664 | 10.6195 | 10.6195 | +0.967 (+10.01%) | 2,891,512 |
| 9 Feb 2004 | CNY | 9.823 | 9.8298 | 9.5643 | 9.6528 | 9.6528 | -0.102 (-1.05%) | 496,712 |
| 6 Feb 2004 | CNY | 9.9251 | 9.9251 | 9.6869 | 9.7549 | 9.7549 | -0.163 (-1.65%) | 516,103 |
| 5 Feb 2004 | CNY | 9.8366 | 10.0408 | 9.5303 | 9.9183 | 9.9183 | +0.082 (+0.83%) | 953,225 |
| 4 Feb 2004 | CNY | 9.3261 | 10.1362 | 9.1899 | 9.8366 | 9.8366 | +0.551 (+5.94%) | 1,391,499 |
| 3 Feb 2004 | CNY | 9.1899 | 9.4486 | 8.9176 | 9.2852 | 9.2852 | -0.123 (-1.30%) | 640,553 |
| 2 Feb 2004 | CNY | 9.5984 | 9.7277 | 8.5773 | 9.4078 | 9.4078 | +0.041 (+0.44%) | 1,397,838 |
