| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | CNY | 3.5059 | 3.5799 | 3.4122 | 3.4615 | 3.4615 | -0.084 (-2.37%) | 6,119,901 |
| 23 Feb 2004 | CNY | 3.6243 | 3.7081 | 3.5404 | 3.5454 | 3.5454 | -0.039 (-1.10%) | 5,152,180 |
| 20 Feb 2004 | CNY | 3.5552 | 3.6391 | 3.5552 | 3.5848 | 3.5848 | +0.03 (+0.83%) | 4,135,994 |
| 19 Feb 2004 | CNY | 3.5799 | 3.6884 | 3.5306 | 3.5552 | 3.5552 | -0.025 (-0.69%) | 6,626,275 |
| 18 Feb 2004 | CNY | 3.6144 | 3.6785 | 3.5651 | 3.5799 | 3.5799 | -0.039 (-1.09%) | 7,120,324 |
| 17 Feb 2004 | CNY | 3.432 | 3.6736 | 3.4024 | 3.6193 | 3.6193 | +0.212 (+6.22%) | 13,674,698 |
| 16 Feb 2004 | CNY | 3.3974 | 3.4517 | 3.3777 | 3.4073 | 3.4073 | +0.01 (+0.29%) | 4,641,260 |
| 13 Feb 2004 | CNY | 3.4517 | 3.5503 | 3.3876 | 3.3974 | 3.3974 | -0.094 (-2.68%) | 4,903,643 |
| 12 Feb 2004 | CNY | 3.4172 | 3.5651 | 3.4172 | 3.4911 | 3.4911 | +0.074 (+2.16%) | 11,307,304 |
| 11 Feb 2004 | CNY | 3.3038 | 3.4221 | 3.2791 | 3.4172 | 3.4172 | +0.108 (+3.28%) | 7,296,273 |
| 10 Feb 2004 | CNY | 3.358 | 3.432 | 3.2988 | 3.3087 | 3.3087 | -0.084 (-2.47%) | 5,421,610 |
| 9 Feb 2004 | CNY | 3.3136 | 3.501 | 3.3136 | 3.3925 | 3.3925 | +0.03 (+0.88%) | 7,432,186 |
| 6 Feb 2004 | CNY | 3.289 | 3.4517 | 3.2051 | 3.3629 | 3.3629 | +0.074 (+2.25%) | 11,701,977 |
| 5 Feb 2004 | CNY | 3.3284 | 3.3284 | 3.2396 | 3.289 | 3.289 | -0.049 (-1.48%) | 4,823,082 |
| 4 Feb 2004 | CNY | 3.1608 | 3.3531 | 3.1558 | 3.3383 | 3.3383 | +0.187 (+5.95%) | 10,174,486 |
| 3 Feb 2004 | CNY | 3.0967 | 3.1903 | 3.0819 | 3.1509 | 3.1509 | +0.049 (+1.59%) | 3,659,621 |
| 2 Feb 2004 | CNY | 3.0967 | 3.2101 | 2.9882 | 3.1016 | 3.1016 | +0.035 (+1.12%) | 6,108,009 |
| 30 Jan 2004 | CNY | 3.2298 | 3.2446 | 3.0473 | 3.0671 | 3.0671 | -0.148 (-4.60%) | 4,132,557 |
| 29 Jan 2004 | CNY | 3.0967 | 3.2544 | 3.0967 | 3.215 | 3.215 | +0.118 (+3.82%) | 4,725,751 |
| 16 Jan 2004 | CNY | 3.0967 | 3.1558 | 3.0178 | 3.0967 | 3.0967 | +0.005 (+0.16%) | 4,675,476 |
| 15 Jan 2004 | CNY | 2.9635 | 3.2544 | 2.9241 | 3.0917 | 3.0917 | +0.118 (+3.98%) | 9,707,149 |
| 14 Jan 2004 | CNY | 3.0868 | 3.0868 | 2.9586 | 2.9734 | 2.9734 | -0.079 (-2.58%) | 7,860,631 |
| 13 Jan 2004 | CNY | 2.8649 | 3.0523 | 2.86 | 3.0523 | 3.0523 | +0.276 (+9.95%) | 19,590,678 |
| 12 Jan 2004 | CNY | 2.7367 | 2.7909 | 2.6775 | 2.7761 | 2.7761 | +0.035 (+1.26%) | 2,904,584 |
| 9 Jan 2004 | CNY | 2.6726 | 2.8698 | 2.6627 | 2.7416 | 2.7416 | +0.054 (+2.02%) | 5,465,366 |
| 8 Jan 2004 | CNY | 2.5345 | 2.7022 | 2.5345 | 2.6874 | 2.6874 | +0.153 (+6.03%) | 4,110,498 |
| 7 Jan 2004 | CNY | 2.4408 | 2.574 | 2.4408 | 2.5345 | 2.5345 | +0.108 (+4.47%) | 5,347,361 |
| 6 Jan 2004 | CNY | 2.6233 | 2.6381 | 2.3767 | 2.426 | 2.426 | -0.217 (-8.21%) | 7,678,861 |
| 5 Jan 2004 | CNY | 2.6923 | 2.6972 | 2.6036 | 2.643 | 2.643 | -0.069 (-2.54%) | 3,821,240 |
| 2 Jan 2004 | CNY | 2.6825 | 2.7268 | 2.6627 | 2.712 | 2.712 | +0.035 (+1.29%) | 1,483,907 |
