| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2004 | CNY | 4.3358 | 4.3478 | 4.2633 | 4.2935 | 4.2935 | +0.012 (+0.28%) | 9,323,316 |
| 19 Mar 2004 | CNY | 4.2271 | 4.2814 | 4.1667 | 4.2814 | 4.2814 | +0.054 (+1.28%) | 9,816,786 |
| 18 Mar 2004 | CNY | 4.372 | 4.3961 | 4.215 | 4.2271 | 4.2271 | -0.139 (-3.18%) | 12,653,827 |
| 17 Mar 2004 | CNY | 4.3478 | 4.3901 | 4.3116 | 4.3659 | 4.3659 | +0.042 (+0.98%) | 13,588,245 |
| 16 Mar 2004 | CNY | 4.2693 | 4.3901 | 4.2633 | 4.3237 | 4.3237 | +0.085 (+2.00%) | 16,543,552 |
| 15 Mar 2004 | CNY | 4.1063 | 4.2391 | 4.0761 | 4.2391 | 4.2391 | +0.127 (+3.08%) | 10,283,496 |
| 12 Mar 2004 | CNY | 4.1606 | 4.1727 | 4.0821 | 4.1123 | 4.1123 | -0.048 (-1.16%) | 5,197,582 |
| 11 Mar 2004 | CNY | 4.064 | 4.2089 | 4.0338 | 4.1606 | 4.1606 | +0.109 (+2.68%) | 11,476,681 |
| 10 Mar 2004 | CNY | 3.9493 | 4.0701 | 3.9312 | 4.0519 | 4.0519 | +0.103 (+2.60%) | 9,598,101 |
| 9 Mar 2004 | CNY | 3.9553 | 4.0459 | 3.8345 | 3.9493 | 3.9493 | -0.024 (-0.61%) | 4,795,246 |
| 8 Mar 2004 | CNY | 4.1063 | 4.1063 | 3.9251 | 3.9734 | 3.9734 | -0.151 (-3.66%) | 7,385,632 |
| 5 Mar 2004 | CNY | 4.1063 | 4.2452 | 4.1063 | 4.1244 | 4.1244 | +0.03 (+0.74%) | 11,829,876 |
| 4 Mar 2004 | CNY | 4.1667 | 4.1969 | 3.9855 | 4.0942 | 4.0942 | -0.079 (-1.88%) | 23,957,123 |
| 3 Mar 2004 | CNY | 4.3176 | 4.3358 | 4.1667 | 4.1727 | 4.1727 | -0.157 (-3.63%) | 12,499,497 |
| 2 Mar 2004 | CNY | 4.3478 | 4.3841 | 4.3056 | 4.3297 | 4.3297 | +0.036 (+0.84%) | 13,222,653 |
| 27 Feb 2004 | CNY | 4.1969 | 4.3358 | 4.1908 | 4.2935 | 4.2935 | +0.097 (+2.30%) | 13,828,307 |
| 26 Feb 2004 | CNY | 4.2271 | 4.2573 | 4.1486 | 4.1969 | 4.1969 | -0.054 (-1.28%) | 13,058,750 |
| 25 Feb 2004 | CNY | 4.4505 | 4.4807 | 4.2452 | 4.2512 | 4.2512 | -0.199 (-4.48%) | 15,381,621 |
| 24 Feb 2004 | CNY | 4.4626 | 4.4686 | 4.3176 | 4.4505 | 4.4505 | -0.024 (-0.54%) | 11,820,277 |
| 23 Feb 2004 | CNY | 4.6498 | 4.6981 | 4.4686 | 4.4746 | 4.4746 | -0.175 (-3.77%) | 12,617,805 |
| 20 Feb 2004 | CNY | 4.6196 | 4.6739 | 4.4988 | 4.6498 | 4.6498 | +0.018 (+0.39%) | 13,458,282 |
| 19 Feb 2004 | CNY | 4.5713 | 4.7101 | 4.5713 | 4.6316 | 4.6316 | +0.139 (+3.09%) | 70,998,146 |
| 18 Feb 2004 | CNY | 4.2633 | 4.4988 | 4.2089 | 4.4928 | 4.4928 | +0.23 (+5.38%) | 46,569,907 |
| 17 Feb 2004 | CNY | 4.2573 | 4.2995 | 4.215 | 4.2633 | 4.2633 | +0.018 (+0.43%) | 16,146,377 |
| 16 Feb 2004 | CNY | 4.1969 | 4.2754 | 4.1727 | 4.2452 | 4.2452 | +0.048 (+1.15%) | 12,576,568 |
| 13 Feb 2004 | CNY | 4.2271 | 4.2754 | 4.1848 | 4.1969 | 4.1969 | -0.048 (-1.14%) | 14,045,350 |
| 12 Feb 2004 | CNY | 4.3478 | 4.3539 | 4.2331 | 4.2452 | 4.2452 | -0.097 (-2.22%) | 15,249,822 |
| 11 Feb 2004 | CNY | 4.2693 | 4.3478 | 4.1667 | 4.3418 | 4.3418 | +0.072 (+1.70%) | 34,696,849 |
| 10 Feb 2004 | CNY | 4.3841 | 4.3961 | 4.2573 | 4.2693 | 4.2693 | -0.103 (-2.35%) | 23,690,083 |
| 9 Feb 2004 | CNY | 4.3358 | 4.3961 | 4.3116 | 4.372 | 4.372 | +0.042 (+0.98%) | 14,885,588 |
