| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 6.12 | 6.168 | 6.04 | 6.128 | 6.128 | +0.024 (+0.39%) | 131,625 |
| 15 Mar 2004 | CNY | 6 | 6.12 | 5.992 | 6.104 | 6.104 | +0.12 (+2.01%) | 189,115 |
| 12 Mar 2004 | CNY | 5.944 | 6.024 | 5.92 | 5.984 | 5.984 | -0.008 (-0.13%) | 109,555 |
| 11 Mar 2004 | CNY | 6.064 | 6.08 | 5.928 | 5.992 | 5.992 | -0.008 (-0.13%) | 129,975 |
| 10 Mar 2004 | CNY | 5.824 | 6 | 5.824 | 6 | 6 | +0.072 (+1.21%) | 170,803 |
| 9 Mar 2004 | CNY | 5.72 | 6.024 | 5.68 | 5.928 | 5.928 | +0.192 (+3.35%) | 450,375 |
| 8 Mar 2004 | CNY | 5.984 | 5.984 | 5.736 | 5.736 | 5.736 | -0.304 (-5.03%) | 358,080 |
| 5 Mar 2004 | CNY | 6.232 | 6.248 | 5.928 | 6.04 | 6.04 | -0.184 (-2.96%) | 376,625 |
| 4 Mar 2004 | CNY | 6.2 | 6.248 | 6.112 | 6.224 | 6.224 | -0.024 (-0.38%) | 263,931 |
| 3 Mar 2004 | CNY | 6.312 | 6.312 | 6.08 | 6.248 | 6.248 | -0.072 (-1.14%) | 518,387 |
| 2 Mar 2004 | CNY | 6.6 | 6.6 | 6.24 | 6.32 | 6.32 | +0.032 (+0.51%) | 573,347 |
| 27 Feb 2004 | CNY | 6.424 | 6.424 | 6.2 | 6.288 | 6.288 | -0.24 (-3.68%) | 1,148,457 |
| 25 Feb 2004 | CNY | 6.28 | 6.64 | 6.28 | 6.528 | 6.528 | +0.208 (+3.29%) | 794,690 |
| 24 Feb 2004 | CNY | 6.4 | 6.456 | 6.248 | 6.32 | 6.32 | -0.032 (-0.50%) | 1,065,367 |
| 23 Feb 2004 | CNY | 6.352 | 6.352 | 6.24 | 6.352 | 6.352 | +0.304 (+5.03%) | 2,011,903 |
| 20 Feb 2004 | CNY | 5.92 | 6.048 | 5.92 | 6.048 | 6.048 | +0.288 (+5%) | 556,491 |
| 19 Feb 2004 | CNY | 5.6 | 5.8 | 5.568 | 5.76 | 5.76 | +0.168 (+3.00%) | 539,196 |
| 18 Feb 2004 | CNY | 5.608 | 5.648 | 5.544 | 5.592 | 5.592 | -0.008 (-0.14%) | 257,285 |
| 17 Feb 2004 | CNY | 5.56 | 5.672 | 5.56 | 5.6 | 5.6 | +0.064 (+1.16%) | 253,397 |
| 16 Feb 2004 | CNY | 5.48 | 5.576 | 5.456 | 5.536 | 5.536 | +0.064 (+1.17%) | 274,025 |
| 13 Feb 2004 | CNY | 5.44 | 5.672 | 5.44 | 5.472 | 5.472 | -0.256 (-4.47%) | 562,226 |
| 12 Feb 2004 | CNY | 5.648 | 5.8 | 5.576 | 5.728 | 5.728 | +0.096 (+1.70%) | 493,708 |
| 11 Feb 2004 | CNY | 5.56 | 5.664 | 5.528 | 5.632 | 5.632 | +0.064 (+1.15%) | 273,097 |
| 10 Feb 2004 | CNY | 5.544 | 5.72 | 5.52 | 5.568 | 5.568 | +0.024 (+0.43%) | 255,636 |
| 9 Feb 2004 | CNY | 5.52 | 5.624 | 5.504 | 5.544 | 5.544 | -0.032 (-0.57%) | 325,581 |
| 6 Feb 2004 | CNY | 5.72 | 5.792 | 5.568 | 5.576 | 5.576 | -0.144 (-2.52%) | 418,957 |
| 5 Feb 2004 | CNY | 5.512 | 5.736 | 5.512 | 5.72 | 5.72 | +0.208 (+3.77%) | 375,596 |
| 4 Feb 2004 | CNY | 5.44 | 5.592 | 5.408 | 5.512 | 5.512 | +0.064 (+1.17%) | 203,012 |
| 3 Feb 2004 | CNY | 5.36 | 5.632 | 5.296 | 5.448 | 5.448 | +0.08 (+1.49%) | 356,643 |
| 2 Feb 2004 | CNY | 5.352 | 5.456 | 5.248 | 5.368 | 5.368 | +0.016 (+0.30%) | 434,851 |
