| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | CNY | 3.8657 | 3.9105 | 3.8209 | 3.8955 | 3.8955 | +0.03 (+0.77%) | 1,239,849 |
| 3 Mar 2004 | CNY | 3.9627 | 3.9702 | 3.8657 | 3.8657 | 3.8657 | -0.104 (-2.63%) | 1,021,951 |
| 2 Mar 2004 | CNY | 3.9851 | 4.0224 | 3.9254 | 3.9702 | 3.9702 | -0.037 (-0.93%) | 1,285,177 |
| 1 Mar 2004 | CNY | 3.9552 | 4.0075 | 3.8881 | 4.0075 | 4.0075 | +0.052 (+1.32%) | 1,952,093 |
| 27 Feb 2004 | CNY | 3.9627 | 3.9702 | 3.9254 | 3.9552 | 3.9552 | -0.015 (-0.38%) | 1,919,726 |
| 26 Feb 2004 | CNY | 3.9254 | 3.9776 | 3.8134 | 3.9702 | 3.9702 | +0.015 (+0.38%) | 3,754,394 |
| 25 Feb 2004 | CNY | 3.8806 | 3.9702 | 3.8657 | 3.9552 | 3.9552 | +0.06 (+1.53%) | 2,201,093 |
| 24 Feb 2004 | CNY | 3.9552 | 3.9702 | 3.7985 | 3.8955 | 3.8955 | -0.09 (-2.25%) | 2,189,909 |
| 23 Feb 2004 | CNY | 4.1269 | 4.1418 | 3.9776 | 3.9851 | 3.9851 | -0.142 (-3.44%) | 2,123,775 |
| 20 Feb 2004 | CNY | 4.1194 | 4.1343 | 4.0597 | 4.1269 | 4.1269 | +0.007 (+0.18%) | 1,883,853 |
| 19 Feb 2004 | CNY | 4.0299 | 4.1269 | 4.0149 | 4.1194 | 4.1194 | +0.089 (+2.22%) | 2,754,049 |
| 18 Feb 2004 | CNY | 4.0448 | 4.0672 | 3.9851 | 4.0299 | 4.0299 | 0.0 (0.0%) | 1,539,867 |
| 17 Feb 2004 | CNY | 3.9925 | 4.0448 | 3.9851 | 4.0299 | 4.0299 | +0.045 (+1.12%) | 1,703,938 |
| 16 Feb 2004 | CNY | 3.9478 | 3.9925 | 3.9328 | 3.9851 | 3.9851 | +0.037 (+0.94%) | 1,216,252 |
| 13 Feb 2004 | CNY | 4.0149 | 4.0299 | 3.9403 | 3.9478 | 3.9478 | -0.067 (-1.67%) | 1,266,353 |
| 12 Feb 2004 | CNY | 4.0821 | 4.1418 | 4.0075 | 4.0149 | 4.0149 | -0.067 (-1.65%) | 2,266,340 |
| 11 Feb 2004 | CNY | 3.9702 | 4.097 | 3.9328 | 4.0821 | 4.0821 | +0.119 (+3.01%) | 2,862,881 |
| 10 Feb 2004 | CNY | 3.9552 | 3.9925 | 3.9179 | 3.9627 | 3.9627 | +0.007 (+0.19%) | 1,562,835 |
| 9 Feb 2004 | CNY | 3.9179 | 3.9925 | 3.9179 | 3.9552 | 3.9552 | +0.037 (+0.95%) | 1,808,189 |
| 6 Feb 2004 | CNY | 4.0075 | 4.0075 | 3.9179 | 3.9179 | 3.9179 | -0.09 (-2.24%) | 2,448,769 |
| 5 Feb 2004 | CNY | 3.9925 | 4.0149 | 3.9328 | 4.0075 | 4.0075 | +0.015 (+0.38%) | 3,627,418 |
| 4 Feb 2004 | CNY | 3.9105 | 4.0299 | 3.8657 | 3.9925 | 3.9925 | +0.112 (+2.88%) | 8,806,656 |
| 3 Feb 2004 | CNY | 3.6716 | 3.9105 | 3.5821 | 3.8806 | 3.8806 | +0.209 (+5.69%) | 4,953,094 |
| 2 Feb 2004 | CNY | 3.6194 | 3.694 | 3.5597 | 3.6716 | 3.6716 | +0.104 (+2.93%) | 2,357,837 |
| 30 Jan 2004 | CNY | 3.5821 | 3.6493 | 3.5522 | 3.5672 | 3.5672 | -0.015 (-0.42%) | 3,145,155 |
| 29 Jan 2004 | CNY | 3.5 | 3.5821 | 3.4552 | 3.5821 | 3.5821 | +0.119 (+3.45%) | 1,653,172 |
| 16 Jan 2004 | CNY | 3.3955 | 3.4702 | 3.3582 | 3.4627 | 3.4627 | +0.067 (+1.98%) | 1,449,752 |
| 15 Jan 2004 | CNY | 3.4328 | 3.4552 | 3.3806 | 3.3955 | 3.3955 | -0.037 (-1.09%) | 1,028,890 |
| 14 Jan 2004 | CNY | 3.4254 | 3.5 | 3.3508 | 3.4328 | 3.4328 | +0.007 (+0.22%) | 1,501,424 |
| 13 Jan 2004 | CNY | 3.3284 | 3.4478 | 3.3284 | 3.4254 | 3.4254 | +0.097 (+2.91%) | 1,712,319 |
