| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 3.3111 | 3.4667 | 3.25 | 3.4111 | 3.4111 | +0.111 (+3.37%) | 7,259,353 |
| 15 Mar 2004 | CNY | 3.2778 | 3.3333 | 3.2389 | 3.3 | 3.3 | +0.017 (+0.51%) | 7,930,146 |
| 12 Mar 2004 | CNY | 3.0556 | 3.3833 | 3.0556 | 3.2833 | 3.2833 | +0.178 (+5.72%) | 14,482,063 |
| 11 Mar 2004 | CNY | 3.0056 | 3.1778 | 2.95 | 3.1056 | 3.1056 | +0.117 (+3.90%) | 4,879,128 |
| 10 Mar 2004 | CNY | 2.9167 | 2.9944 | 2.9167 | 2.9889 | 2.9889 | +0.05 (+1.70%) | 1,293,759 |
| 9 Mar 2004 | CNY | 3 | 3.0389 | 2.9333 | 2.9389 | 2.9389 | -0.078 (-2.58%) | 1,677,906 |
| 8 Mar 2004 | CNY | 3.1 | 3.1278 | 3 | 3.0167 | 3.0167 | -0.089 (-2.86%) | 2,404,332 |
| 5 Mar 2004 | CNY | 3.0389 | 3.2222 | 3.0278 | 3.1056 | 3.1056 | +0.05 (+1.64%) | 6,762,357 |
| 4 Mar 2004 | CNY | 2.9389 | 3.0889 | 2.9167 | 3.0556 | 3.0556 | +0.1 (+3.38%) | 2,446,455 |
| 3 Mar 2004 | CNY | 3.0556 | 3.0556 | 2.9167 | 2.9556 | 2.9556 | -0.1 (-3.27%) | 1,993,723 |
| 2 Mar 2004 | CNY | 3.0444 | 3.0833 | 2.9833 | 3.0556 | 3.0556 | +0.011 (+0.37%) | 2,354,221 |
| 1 Mar 2004 | CNY | 2.95 | 3.05 | 2.9167 | 3.0444 | 3.0444 | +0.094 (+3.20%) | 2,795,207 |
| 27 Feb 2004 | CNY | 2.9333 | 2.9722 | 2.8778 | 2.95 | 2.95 | +0.017 (+0.57%) | 2,138,490 |
| 26 Feb 2004 | CNY | 3.0667 | 3.1 | 2.8944 | 2.9333 | 2.9333 | -0.1 (-3.30%) | 4,404,648 |
| 25 Feb 2004 | CNY | 2.9778 | 3.2056 | 2.9778 | 3.0333 | 3.0333 | +0.056 (+1.86%) | 8,169,984 |
| 24 Feb 2004 | CNY | 3.0167 | 3.0333 | 2.95 | 2.9778 | 2.9778 | -0.05 (-1.65%) | 2,327,032 |
| 23 Feb 2004 | CNY | 3.0667 | 3.0944 | 3.0278 | 3.0278 | 3.0278 | -0.039 (-1.27%) | 2,464,565 |
| 20 Feb 2004 | CNY | 3.0667 | 3.0889 | 3 | 3.0667 | 3.0667 | 0.0 (0.0%) | 1,830,139 |
| 19 Feb 2004 | CNY | 3.0556 | 3.1111 | 3.05 | 3.0667 | 3.0667 | +0.006 (+0.18%) | 2,759,238 |
| 18 Feb 2004 | CNY | 3.05 | 3.0667 | 3.0056 | 3.0611 | 3.0611 | +0.011 (+0.36%) | 2,098,420 |
| 17 Feb 2004 | CNY | 2.9944 | 3.0556 | 2.95 | 3.05 | 3.05 | +0.056 (+1.86%) | 3,107,073 |
| 16 Feb 2004 | CNY | 2.9 | 3 | 2.8611 | 2.9944 | 2.9944 | +0.128 (+4.45%) | 2,087,503 |
| 13 Feb 2004 | CNY | 2.9722 | 3 | 2.8667 | 2.8667 | 2.8667 | -0.105 (-3.55%) | 1,968,345 |
| 12 Feb 2004 | CNY | 3 | 3.0222 | 2.95 | 2.9722 | 2.9722 | -0.017 (-0.56%) | 2,038,964 |
| 11 Feb 2004 | CNY | 2.9444 | 3.0333 | 2.9389 | 2.9889 | 2.9889 | +0.033 (+1.13%) | 2,024,924 |
| 10 Feb 2004 | CNY | 2.95 | 3 | 2.9222 | 2.9556 | 2.9556 | +0.006 (+0.19%) | 1,820,332 |
| 9 Feb 2004 | CNY | 2.9333 | 2.9722 | 2.9 | 2.95 | 2.95 | +0.017 (+0.57%) | 2,180,104 |
| 6 Feb 2004 | CNY | 2.9389 | 3.05 | 2.8889 | 2.9333 | 2.9333 | -0.011 (-0.38%) | 4,011,539 |
| 5 Feb 2004 | CNY | 2.8778 | 2.9444 | 2.8389 | 2.9444 | 2.9444 | +0.078 (+2.71%) | 3,721,518 |
| 4 Feb 2004 | CNY | 2.8667 | 2.8667 | 2.8056 | 2.8667 | 2.8667 | +0.017 (+0.59%) | 2,252,977 |
