| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 7.9738 | 8.072 | 7.9055 | 7.9439 | 7.9439 | -0.026 (-0.32%) | 2,608,106 |
| 24 Mar 2004 | CNY | 7.961 | 8.1788 | 7.8585 | 7.9695 | 7.9695 | +0.004 (+0.05%) | 4,113,208 |
| 23 Mar 2004 | CNY | 8.0165 | 8.0635 | 7.7731 | 7.9653 | 7.9653 | -0.06 (-0.75%) | 1,290,695 |
| 22 Mar 2004 | CNY | 8.1575 | 8.324 | 7.9439 | 8.0251 | 8.0251 | -0.094 (-1.16%) | 1,412,016 |
| 19 Mar 2004 | CNY | 7.9226 | 8.1788 | 7.9012 | 8.119 | 8.119 | +0.175 (+2.20%) | 2,791,755 |
| 18 Mar 2004 | CNY | 8.008 | 8.0507 | 7.8243 | 7.9439 | 7.9439 | -0.034 (-0.43%) | 2,044,079 |
| 17 Mar 2004 | CNY | 7.9439 | 8.2002 | 7.9055 | 7.9781 | 7.9781 | +0.06 (+0.76%) | 3,137,599 |
| 16 Mar 2004 | CNY | 7.4314 | 8.008 | 7.3716 | 7.9183 | 7.9183 | +0.5 (+6.74%) | 5,013,516 |
| 15 Mar 2004 | CNY | 7.3972 | 7.6364 | 7.1324 | 7.4186 | 7.4186 | -0.004 (-0.06%) | 5,931,823 |
| 12 Mar 2004 | CNY | 7.7902 | 7.8158 | 7.393 | 7.4229 | 7.4229 | -0.359 (-4.61%) | 4,642,122 |
| 11 Mar 2004 | CNY | 7.7346 | 7.8841 | 7.6876 | 7.7816 | 7.7816 | +0.051 (+0.66%) | 2,556,115 |
| 10 Mar 2004 | CNY | 7.6876 | 7.8072 | 7.4955 | 7.7304 | 7.7304 | +0.06 (+0.78%) | 4,785,879 |
| 9 Mar 2004 | CNY | 7.6022 | 7.9524 | 7.6022 | 7.6706 | 7.6706 | +0.09 (+1.18%) | 4,466,139 |
| 8 Mar 2004 | CNY | 8.2429 | 8.4137 | 7.4741 | 7.5809 | 7.5809 | -0.628 (-7.65%) | 8,228,858 |
| 5 Mar 2004 | CNY | 7.6876 | 8.4479 | 7.6535 | 8.2087 | 8.2087 | +0.53 (+6.90%) | 8,993,092 |
| 4 Mar 2004 | CNY | 7.6065 | 7.6876 | 7.5296 | 7.6791 | 7.6791 | +0.081 (+1.07%) | 4,176,733 |
| 3 Mar 2004 | CNY | 7.2862 | 7.7474 | 7.1965 | 7.598 | 7.598 | +0.312 (+4.28%) | 12,236,922 |
| 2 Mar 2004 | CNY | 7.1111 | 7.299 | 7.0171 | 7.2862 | 7.2862 | +0.184 (+2.59%) | 4,088,281 |
| 1 Mar 2004 | CNY | 7.1751 | 7.346 | 6.9616 | 7.1025 | 7.1025 | -0.051 (-0.72%) | 3,033,954 |
| 27 Feb 2004 | CNY | 6.9531 | 7.2136 | 6.9531 | 7.1538 | 7.1538 | +0.248 (+3.59%) | 3,734,446 |
| 26 Feb 2004 | CNY | 6.6199 | 6.9531 | 6.6199 | 6.9061 | 6.9061 | +0.256 (+3.85%) | 5,406,762 |
| 25 Feb 2004 | CNY | 7.0043 | 7.1538 | 6.5772 | 6.6498 | 6.6498 | -0.337 (-4.83%) | 4,602,433 |
| 24 Feb 2004 | CNY | 7.1153 | 7.2606 | 6.9402 | 6.9872 | 6.9872 | -0.107 (-1.51%) | 4,908,681 |
| 23 Feb 2004 | CNY | 6.9103 | 7.3289 | 6.9103 | 7.094 | 7.094 | +0.192 (+2.78%) | 8,018,217 |
| 20 Feb 2004 | CNY | 6.6754 | 7.0257 | 6.5687 | 6.9018 | 6.9018 | +0.201 (+3.00%) | 10,788,565 |
| 19 Feb 2004 | CNY | 6.7779 | 7.2093 | 6.684 | 6.7011 | 6.7011 | +0.026 (+0.38%) | 13,057,824 |
| 18 Feb 2004 | CNY | 6.0263 | 6.6754 | 6.0263 | 6.6754 | 6.6754 | +0.606 (+9.99%) | 18,276,416 |
| 17 Feb 2004 | CNY | 5.8426 | 6.1544 | 5.8298 | 6.069 | 6.069 | +0.239 (+4.10%) | 4,964,332 |
| 16 Feb 2004 | CNY | 5.7017 | 5.9793 | 5.6846 | 5.8298 | 5.8298 | +0.115 (+2.02%) | 2,160,357 |
| 13 Feb 2004 | CNY | 5.9366 | 5.9408 | 5.7017 | 5.7145 | 5.7145 | -0.201 (-3.39%) | 1,919,378 |
