| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | CNY | 3.4941 | 3.5571 | 3.4826 | 3.5514 | 3.5514 | +0.057 (+1.64%) | 656,525 |
| 9 Mar 2004 | CNY | 3.5686 | 3.5858 | 3.4941 | 3.4941 | 3.4941 | -0.08 (-2.24%) | 641,005 |
| 8 Mar 2004 | CNY | 3.6545 | 3.7003 | 3.5514 | 3.5743 | 3.5743 | -0.057 (-1.58%) | 965,355 |
| 5 Mar 2004 | CNY | 3.6201 | 3.6488 | 3.58 | 3.6316 | 3.6316 | +0.017 (+0.48%) | 1,015,404 |
| 4 Mar 2004 | CNY | 3.5628 | 3.6545 | 3.5342 | 3.6144 | 3.6144 | +0.052 (+1.45%) | 937,543 |
| 3 Mar 2004 | CNY | 3.6545 | 3.6946 | 3.5399 | 3.5628 | 3.5628 | -0.103 (-2.81%) | 1,063,969 |
| 2 Mar 2004 | CNY | 3.6602 | 3.6946 | 3.6029 | 3.6659 | 3.6659 | +0.017 (+0.47%) | 1,011,415 |
| 1 Mar 2004 | CNY | 3.643 | 3.6717 | 3.5686 | 3.6488 | 3.6488 | 0.0 (0.0%) | 951,523 |
| 27 Feb 2004 | CNY | 3.5399 | 3.6545 | 3.5342 | 3.6488 | 3.6488 | +0.115 (+3.24%) | 1,120,127 |
| 26 Feb 2004 | CNY | 3.5514 | 3.5972 | 3.4941 | 3.5342 | 3.5342 | -0.046 (-1.28%) | 1,291,830 |
| 25 Feb 2004 | CNY | 3.7118 | 3.7748 | 3.5743 | 3.58 | 3.58 | -0.132 (-3.55%) | 1,529,233 |
| 24 Feb 2004 | CNY | 3.8378 | 3.8378 | 3.6659 | 3.7118 | 3.7118 | -0.137 (-3.57%) | 1,885,666 |
| 23 Feb 2004 | CNY | 3.9065 | 3.981 | 3.8435 | 3.8492 | 3.8492 | -0.046 (-1.18%) | 2,689,998 |
| 20 Feb 2004 | CNY | 3.8951 | 3.8951 | 3.8206 | 3.8951 | 3.8951 | -0.006 (-0.15%) | 1,196,089 |
| 19 Feb 2004 | CNY | 3.8951 | 3.9123 | 3.8206 | 3.9008 | 3.9008 | +0.029 (+0.74%) | 1,694,131 |
| 18 Feb 2004 | CNY | 3.9237 | 3.9237 | 3.8435 | 3.8722 | 3.8722 | -0.051 (-1.31%) | 1,489,673 |
| 17 Feb 2004 | CNY | 3.8378 | 3.9409 | 3.8091 | 3.9237 | 3.9237 | +0.092 (+2.39%) | 2,215,064 |
| 16 Feb 2004 | CNY | 3.7691 | 3.8435 | 3.7691 | 3.8321 | 3.8321 | +0.063 (+1.67%) | 1,214,380 |
| 13 Feb 2004 | CNY | 3.8664 | 3.8836 | 3.7461 | 3.7691 | 3.7691 | -0.092 (-2.37%) | 1,711,208 |
| 12 Feb 2004 | CNY | 3.8378 | 3.8951 | 3.8149 | 3.8607 | 3.8607 | -0.023 (-0.59%) | 2,020,573 |
| 11 Feb 2004 | CNY | 3.9065 | 3.9065 | 3.792 | 3.8836 | 3.8836 | -0.017 (-0.44%) | 2,348,537 |
| 10 Feb 2004 | CNY | 3.8607 | 3.9523 | 3.8607 | 3.9008 | 3.9008 | +0.097 (+2.56%) | 10,202,252 |
| 9 Feb 2004 | CNY | 3.6717 | 3.8091 | 3.6488 | 3.8034 | 3.8034 | +0.172 (+4.73%) | 3,057,384 |
| 6 Feb 2004 | CNY | 3.706 | 3.7118 | 3.5915 | 3.6316 | 3.6316 | -0.069 (-1.86%) | 2,624,895 |
| 5 Feb 2004 | CNY | 3.6316 | 3.706 | 3.6087 | 3.7003 | 3.7003 | +0.08 (+2.22%) | 2,781,377 |
| 4 Feb 2004 | CNY | 3.5571 | 3.6316 | 3.5285 | 3.6201 | 3.6201 | +0.063 (+1.77%) | 2,548,777 |
| 3 Feb 2004 | CNY | 3.5457 | 3.5628 | 3.4826 | 3.5571 | 3.5571 | +0.017 (+0.49%) | 1,988,441 |
| 2 Feb 2004 | CNY | 3.4368 | 3.5399 | 3.4368 | 3.5399 | 3.5399 | +0.115 (+3.34%) | 2,280,117 |
| 30 Jan 2004 | CNY | 3.5113 | 3.5227 | 3.3967 | 3.4254 | 3.4254 | 0.0 (0.0%) | 2,451,597 |
| 29 Jan 2004 | CNY | 3.3108 | 3.4254 | 3.3108 | 3.4254 | 3.4254 | +0.115 (+3.46%) | 1,491,150 |
