| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 3.3213 | 3.3213 | 3.2517 | 3.2923 | 3.2923 | -0.029 (-0.87%) | 985,279 |
| 11 Mar 2004 | CNY | 3.3039 | 3.3446 | 3.2691 | 3.3213 | 3.3213 | +0.017 (+0.53%) | 1,420,699 |
| 10 Mar 2004 | CNY | 3.2284 | 3.3097 | 3.1878 | 3.3039 | 3.3039 | +0.075 (+2.34%) | 1,342,334 |
| 9 Mar 2004 | CNY | 3.3097 | 3.3388 | 3.2226 | 3.2284 | 3.2284 | -0.087 (-2.63%) | 2,377,977 |
| 8 Mar 2004 | CNY | 3.4375 | 3.4375 | 3.3155 | 3.3155 | 3.3155 | -0.116 (-3.39%) | 1,269,363 |
| 5 Mar 2004 | CNY | 3.3678 | 3.4839 | 3.3678 | 3.4317 | 3.4317 | +0.075 (+2.25%) | 3,233,783 |
| 4 Mar 2004 | CNY | 3.3097 | 3.3678 | 3.2807 | 3.3562 | 3.3562 | +0.035 (+1.05%) | 1,185,202 |
| 3 Mar 2004 | CNY | 3.4259 | 3.4259 | 3.3097 | 3.3213 | 3.3213 | -0.11 (-3.22%) | 1,655,309 |
| 2 Mar 2004 | CNY | 3.4433 | 3.4549 | 3.3968 | 3.4317 | 3.4317 | 0.0 (0.0%) | 1,313,928 |
| 1 Mar 2004 | CNY | 3.3968 | 3.4375 | 3.333 | 3.4317 | 3.4317 | +0.029 (+0.86%) | 1,417,239 |
| 27 Feb 2004 | CNY | 3.3678 | 3.4084 | 3.3388 | 3.4026 | 3.4026 | +0.035 (+1.03%) | 1,362,825 |
| 26 Feb 2004 | CNY | 3.4259 | 3.4259 | 3.3097 | 3.3678 | 3.3678 | -0.058 (-1.70%) | 2,274,804 |
| 25 Feb 2004 | CNY | 3.5536 | 3.571 | 3.4142 | 3.4259 | 3.4259 | -0.099 (-2.80%) | 2,154,988 |
| 24 Feb 2004 | CNY | 3.571 | 3.571 | 3.4491 | 3.5246 | 3.5246 | -0.058 (-1.62%) | 2,677,063 |
| 23 Feb 2004 | CNY | 3.7046 | 3.7278 | 3.5768 | 3.5826 | 3.5826 | -0.122 (-3.29%) | 2,415,692 |
| 20 Feb 2004 | CNY | 3.6871 | 3.7162 | 3.6349 | 3.7046 | 3.7046 | +0.052 (+1.43%) | 4,738,435 |
| 19 Feb 2004 | CNY | 3.571 | 3.6581 | 3.5304 | 3.6523 | 3.6523 | +0.081 (+2.28%) | 4,563,530 |
| 18 Feb 2004 | CNY | 3.6059 | 3.6059 | 3.5594 | 3.571 | 3.571 | -0.035 (-0.97%) | 2,502,528 |
| 17 Feb 2004 | CNY | 3.6059 | 3.6175 | 3.542 | 3.6059 | 3.6059 | +0.006 (+0.16%) | 3,389,463 |
| 16 Feb 2004 | CNY | 3.571 | 3.6059 | 3.5246 | 3.6001 | 3.6001 | +0.064 (+1.81%) | 6,461,752 |
| 13 Feb 2004 | CNY | 3.5304 | 3.571 | 3.4839 | 3.5362 | 3.5362 | +0.017 (+0.49%) | 4,758,714 |
| 12 Feb 2004 | CNY | 3.4607 | 3.542 | 3.4259 | 3.5188 | 3.5188 | +0.07 (+2.02%) | 3,223,090 |
| 11 Feb 2004 | CNY | 3.4839 | 3.4897 | 3.4026 | 3.4491 | 3.4491 | -0.035 (-1.00%) | 2,723,831 |
| 10 Feb 2004 | CNY | 3.5013 | 3.5188 | 3.4549 | 3.4839 | 3.4839 | -0.006 (-0.17%) | 2,366,349 |
| 9 Feb 2004 | CNY | 3.4549 | 3.4897 | 3.4259 | 3.4897 | 3.4897 | +0.075 (+2.21%) | 2,287,653 |
| 6 Feb 2004 | CNY | 3.4607 | 3.4839 | 3.3968 | 3.4142 | 3.4142 | -0.046 (-1.34%) | 2,863,329 |
| 5 Feb 2004 | CNY | 3.3968 | 3.4665 | 3.3562 | 3.4607 | 3.4607 | +0.064 (+1.88%) | 3,445,948 |
| 4 Feb 2004 | CNY | 3.3562 | 3.4026 | 3.3213 | 3.3968 | 3.3968 | +0.041 (+1.21%) | 2,808,861 |
| 3 Feb 2004 | CNY | 3.2691 | 3.4142 | 3.2691 | 3.3562 | 3.3562 | +0.087 (+2.66%) | 3,599,039 |
| 2 Feb 2004 | CNY | 3.1936 | 3.2807 | 3.1646 | 3.2691 | 3.2691 | +0.081 (+2.55%) | 2,366,302 |
