| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 3.0604 | 3.0748 | 3.0316 | 3.0508 | 3.0508 | -0.01 (-0.31%) | 3,913,961 |
| 23 Mar 2004 | CNY | 3.1133 | 3.1133 | 3.022 | 3.0604 | 3.0604 | -0.053 (-1.70%) | 6,883,582 |
| 22 Mar 2004 | CNY | 3.1277 | 3.1469 | 3.0844 | 3.1133 | 3.1133 | -0.005 (-0.15%) | 4,608,294 |
| 19 Mar 2004 | CNY | 3.0941 | 3.1373 | 3.0268 | 3.1181 | 3.1181 | +0.019 (+0.62%) | 8,184,096 |
| 18 Mar 2004 | CNY | 3.022 | 3.1901 | 3.022 | 3.0989 | 3.0989 | +0.115 (+3.86%) | 23,840,814 |
| 17 Mar 2004 | CNY | 3.0172 | 3.022 | 2.9451 | 2.9836 | 2.9836 | -0.029 (-0.96%) | 4,724,449 |
| 16 Mar 2004 | CNY | 3.0268 | 3.046 | 2.9836 | 3.0124 | 3.0124 | -0.005 (-0.16%) | 4,407,190 |
| 15 Mar 2004 | CNY | 2.9547 | 3.0172 | 2.9547 | 3.0172 | 3.0172 | +0.062 (+2.12%) | 5,620,657 |
| 12 Mar 2004 | CNY | 2.9884 | 3.0028 | 2.9211 | 2.9547 | 2.9547 | -0.034 (-1.13%) | 3,674,740 |
| 11 Mar 2004 | CNY | 3.0028 | 3.0268 | 2.9643 | 2.9884 | 2.9884 | +0.034 (+1.14%) | 5,661,584 |
| 10 Mar 2004 | CNY | 2.8971 | 2.9643 | 2.8394 | 2.9547 | 2.9547 | +0.058 (+1.99%) | 5,875,849 |
| 9 Mar 2004 | CNY | 2.9403 | 2.9836 | 2.8875 | 2.8971 | 2.8971 | -0.043 (-1.47%) | 6,276,198 |
| 8 Mar 2004 | CNY | 3.0941 | 3.1181 | 2.9307 | 2.9403 | 2.9403 | -0.154 (-4.97%) | 9,385,560 |
| 5 Mar 2004 | CNY | 3.1565 | 3.219 | 3.0892 | 3.0941 | 3.0941 | -0.062 (-1.98%) | 11,139,599 |
| 4 Mar 2004 | CNY | 3.1517 | 3.1949 | 3.0748 | 3.1565 | 3.1565 | +0.01 (+0.31%) | 11,733,481 |
| 3 Mar 2004 | CNY | 3.1181 | 3.2382 | 3.0844 | 3.1469 | 3.1469 | +0.053 (+1.71%) | 23,176,472 |
| 2 Mar 2004 | CNY | 3.0508 | 3.243 | 3.0172 | 3.0941 | 3.0941 | +0.077 (+2.55%) | 32,642,394 |
| 1 Mar 2004 | CNY | 3.0268 | 3.0508 | 2.9499 | 3.0172 | 3.0172 | +0.014 (+0.48%) | 20,956,891 |
| 27 Feb 2004 | CNY | 2.8827 | 3.0124 | 2.801 | 3.0028 | 3.0028 | +0.149 (+5.22%) | 13,884,927 |
| 26 Feb 2004 | CNY | 2.8827 | 2.8923 | 2.7914 | 2.8538 | 2.8538 | -0.005 (-0.17%) | 5,917,210 |
| 25 Feb 2004 | CNY | 2.849 | 2.9067 | 2.8106 | 2.8586 | 2.8586 | +0.024 (+0.85%) | 7,367,518 |
| 24 Feb 2004 | CNY | 2.8827 | 2.9067 | 2.7577 | 2.8346 | 2.8346 | -0.086 (-2.96%) | 8,065,668 |
| 23 Feb 2004 | CNY | 3.022 | 3.0508 | 2.9115 | 2.9211 | 2.9211 | -0.101 (-3.34%) | 9,518,096 |
| 20 Feb 2004 | CNY | 2.9307 | 3.0604 | 2.8923 | 3.022 | 3.022 | +0.091 (+3.12%) | 14,359,228 |
| 19 Feb 2004 | CNY | 2.8923 | 2.9451 | 2.8346 | 2.9307 | 2.9307 | +0.038 (+1.33%) | 12,212,585 |
| 18 Feb 2004 | CNY | 2.8827 | 2.9787 | 2.8346 | 2.8923 | 2.8923 | +0.072 (+2.56%) | 33,799,076 |
| 17 Feb 2004 | CNY | 2.6184 | 2.8202 | 2.6184 | 2.8202 | 2.8202 | +0.255 (+9.92%) | 18,440,098 |
| 13 Feb 2004 | CNY | 2.652 | 2.6665 | 2.5608 | 2.5656 | 2.5656 | -0.086 (-3.26%) | 4,541,439 |
| 12 Feb 2004 | CNY | 2.6713 | 2.7097 | 2.6376 | 2.652 | 2.652 | -0.029 (-1.08%) | 6,090,368 |
| 11 Feb 2004 | CNY | 2.6617 | 2.6857 | 2.6088 | 2.6809 | 2.6809 | +0.019 (+0.72%) | 5,635,866 |
