| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 5.1731 | 5.2846 | 5.1692 | 5.25 | 5.25 | +0.065 (+1.26%) | 3,840,088 |
| 15 Mar 2004 | CNY | 5.0962 | 5.2077 | 5.0962 | 5.1846 | 5.1846 | +0.073 (+1.43%) | 2,389,420 |
| 12 Mar 2004 | CNY | 5.1269 | 5.1692 | 5.0769 | 5.1115 | 5.1115 | -0.015 (-0.30%) | 1,380,860 |
| 11 Mar 2004 | CNY | 5.1269 | 5.1539 | 5.0769 | 5.1269 | 5.1269 | -0.023 (-0.45%) | 1,513,395 |
| 10 Mar 2004 | CNY | 5.0577 | 5.15 | 5.0577 | 5.15 | 5.15 | +0.085 (+1.67%) | 2,108,990 |
| 9 Mar 2004 | CNY | 5.0769 | 5.1308 | 5.0577 | 5.0654 | 5.0654 | -0.011 (-0.23%) | 1,129,063 |
| 8 Mar 2004 | CNY | 5.1154 | 5.1692 | 5.0692 | 5.0769 | 5.0769 | -0.05 (-0.98%) | 1,025,440 |
| 5 Mar 2004 | CNY | 5.1115 | 5.1846 | 5.0885 | 5.1269 | 5.1269 | -0.023 (-0.45%) | 813,217 |
| 4 Mar 2004 | CNY | 5.0808 | 5.1539 | 5.0731 | 5.15 | 5.15 | +0.065 (+1.29%) | 2,433,683 |
| 3 Mar 2004 | CNY | 5.2615 | 5.2615 | 5.0385 | 5.0846 | 5.0846 | -0.196 (-3.72%) | 3,207,191 |
| 2 Mar 2004 | CNY | 5.3346 | 5.3654 | 5.2231 | 5.2808 | 5.2808 | -0.054 (-1.01%) | 3,855,859 |
| 1 Mar 2004 | CNY | 5.2962 | 5.3462 | 5.2231 | 5.3346 | 5.3346 | +0.023 (+0.43%) | 4,408,827 |
| 27 Feb 2004 | CNY | 5.2039 | 5.3577 | 5.2039 | 5.3115 | 5.3115 | +0.115 (+2.22%) | 6,583,626 |
| 26 Feb 2004 | CNY | 5.0885 | 5.2077 | 5.0577 | 5.1962 | 5.1962 | +0.088 (+1.73%) | 4,934,956 |
| 25 Feb 2004 | CNY | 5.0846 | 5.2231 | 5.0577 | 5.1077 | 5.1077 | +0.023 (+0.45%) | 4,888,226 |
| 24 Feb 2004 | CNY | 5.1846 | 5.1846 | 4.9615 | 5.0846 | 5.0846 | -0.1 (-1.93%) | 5,046,688 |
| 23 Feb 2004 | CNY | 5.3 | 5.3231 | 5.1808 | 5.1846 | 5.1846 | -0.115 (-2.18%) | 2,566,200 |
| 20 Feb 2004 | CNY | 5.3846 | 5.4115 | 5.25 | 5.3 | 5.3 | -0.085 (-1.57%) | 4,542,748 |
| 19 Feb 2004 | CNY | 5.3692 | 5.4423 | 5.3269 | 5.3846 | 5.3846 | +0.015 (+0.29%) | 7,936,955 |
| 18 Feb 2004 | CNY | 5.3846 | 5.5346 | 5.1077 | 5.3692 | 5.3692 | +0.327 (+6.48%) | 15,436,496 |
| 17 Feb 2004 | CNY | 5 | 5.1346 | 4.9231 | 5.0423 | 5.0423 | +0.046 (+0.92%) | 8,691,589 |
| 16 Feb 2004 | CNY | 4.6192 | 5.05 | 4.6192 | 4.9962 | 4.9962 | +0.404 (+8.80%) | 11,521,429 |
| 13 Feb 2004 | CNY | 4.6154 | 4.6539 | 4.55 | 4.5923 | 4.5923 | -0.046 (-1.00%) | 2,526,160 |
| 12 Feb 2004 | CNY | 4.5539 | 4.6731 | 4.5462 | 4.6385 | 4.6385 | +0.085 (+1.86%) | 3,712,092 |
| 11 Feb 2004 | CNY | 4.4539 | 4.6346 | 4.4539 | 4.5539 | 4.5539 | +0.085 (+1.90%) | 6,342,858 |
| 10 Feb 2004 | CNY | 4.2423 | 4.4808 | 4.2423 | 4.4692 | 4.4692 | +0.211 (+4.97%) | 5,580,538 |
| 9 Feb 2004 | CNY | 4.2 | 4.3115 | 4.2 | 4.2577 | 4.2577 | +0.065 (+1.56%) | 2,257,580 |
| 6 Feb 2004 | CNY | 4.3192 | 4.3192 | 4.1154 | 4.1923 | 4.1923 | -0.115 (-2.68%) | 2,261,194 |
| 5 Feb 2004 | CNY | 4.3769 | 4.3808 | 4.2692 | 4.3077 | 4.3077 | -0.096 (-2.18%) | 1,792,762 |
| 4 Feb 2004 | CNY | 3.9923 | 4.4308 | 3.9923 | 4.4039 | 4.4039 | +0.031 (+0.70%) | 6,607,741 |
