| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | CNY | 3.8568 | 3.9314 | 3.8223 | 3.9199 | 3.9199 | +0.075 (+1.94%) | 9,149,638 |
| 12 Mar 2004 | CNY | 3.874 | 3.8912 | 3.7879 | 3.8453 | 3.8453 | +0.006 (+0.15%) | 8,435,453 |
| 11 Mar 2004 | CNY | 3.7018 | 3.8912 | 3.6674 | 3.8395 | 3.8395 | +0.138 (+3.72%) | 8,654,093 |
| 10 Mar 2004 | CNY | 3.6272 | 3.7075 | 3.6042 | 3.7018 | 3.7018 | +0.075 (+2.06%) | 1,976,609 |
| 9 Mar 2004 | CNY | 3.6329 | 3.6788 | 3.6157 | 3.6272 | 3.6272 | -0.006 (-0.16%) | 2,363,525 |
| 8 Mar 2004 | CNY | 3.7649 | 3.7649 | 3.6042 | 3.6329 | 3.6329 | -0.143 (-3.80%) | 4,038,269 |
| 5 Mar 2004 | CNY | 3.8797 | 3.8797 | 3.7649 | 3.7764 | 3.7764 | -0.109 (-2.81%) | 4,395,416 |
| 4 Mar 2004 | CNY | 3.7649 | 3.9027 | 3.742 | 3.8855 | 3.8855 | +0.161 (+4.31%) | 11,731,753 |
| 3 Mar 2004 | CNY | 3.7879 | 3.8625 | 3.6846 | 3.7248 | 3.7248 | -0.069 (-1.81%) | 4,846,719 |
| 2 Mar 2004 | CNY | 3.7018 | 3.874 | 3.6387 | 3.7936 | 3.7936 | +0.092 (+2.48%) | 7,036,328 |
| 1 Mar 2004 | CNY | 3.6731 | 3.7305 | 3.61 | 3.7018 | 3.7018 | +0.029 (+0.78%) | 2,966,287 |
| 27 Feb 2004 | CNY | 3.6444 | 3.742 | 3.6444 | 3.6731 | 3.6731 | +0.034 (+0.95%) | 3,868,804 |
| 26 Feb 2004 | CNY | 3.6846 | 3.6961 | 3.6042 | 3.6387 | 3.6387 | -0.069 (-1.86%) | 5,014,632 |
| 25 Feb 2004 | CNY | 3.874 | 3.9314 | 3.6903 | 3.7075 | 3.7075 | -0.167 (-4.30%) | 7,052,820 |
| 24 Feb 2004 | CNY | 3.8453 | 3.8855 | 3.6846 | 3.874 | 3.874 | -0.017 (-0.44%) | 8,661,400 |
| 23 Feb 2004 | CNY | 4.006 | 4.0691 | 3.8855 | 3.8912 | 3.8912 | -0.011 (-0.29%) | 24,856,313 |
| 20 Feb 2004 | CNY | 3.7764 | 3.9084 | 3.7649 | 3.9027 | 3.9027 | +0.092 (+2.41%) | 11,083,716 |
| 19 Feb 2004 | CNY | 3.8912 | 3.9141 | 3.7707 | 3.8108 | 3.8108 | -0.023 (-0.60%) | 8,120,538 |
| 18 Feb 2004 | CNY | 3.7592 | 3.8855 | 3.719 | 3.8338 | 3.8338 | +0.075 (+1.98%) | 11,411,942 |
| 17 Feb 2004 | CNY | 3.7707 | 3.7994 | 3.7075 | 3.7592 | 3.7592 | 0.0 (0.0%) | 6,569,240 |
| 16 Feb 2004 | CNY | 3.6674 | 3.7649 | 3.6616 | 3.7592 | 3.7592 | +0.092 (+2.50%) | 6,219,167 |
| 13 Feb 2004 | CNY | 3.7075 | 3.742 | 3.6501 | 3.6674 | 3.6674 | -0.006 (-0.16%) | 4,066,148 |
| 12 Feb 2004 | CNY | 3.6846 | 3.742 | 3.6444 | 3.6731 | 3.6731 | -0.011 (-0.31%) | 5,072,750 |
| 11 Feb 2004 | CNY | 3.7707 | 3.8166 | 3.6157 | 3.6846 | 3.6846 | -0.075 (-1.98%) | 8,104,778 |
| 10 Feb 2004 | CNY | 3.7018 | 3.8912 | 3.6616 | 3.7592 | 3.7592 | +0.063 (+1.71%) | 15,447,524 |
| 9 Feb 2004 | CNY | 3.6042 | 3.7018 | 3.6042 | 3.6961 | 3.6961 | +0.092 (+2.55%) | 6,839,873 |
| 6 Feb 2004 | CNY | 3.6444 | 3.7075 | 3.587 | 3.6042 | 3.6042 | -0.057 (-1.57%) | 7,769,967 |
| 5 Feb 2004 | CNY | 3.7075 | 3.719 | 3.61 | 3.6616 | 3.6616 | -0.046 (-1.24%) | 9,631,549 |
| 4 Feb 2004 | CNY | 3.5296 | 3.742 | 3.5296 | 3.7075 | 3.7075 | +0.184 (+5.21%) | 19,644,058 |
| 3 Feb 2004 | CNY | 3.4952 | 3.5354 | 3.4206 | 3.5239 | 3.5239 | +0.046 (+1.32%) | 4,857,595 |
