| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 5.984 | 6.16 | 5.888 | 5.952 | 5.952 | -0.096 (-1.59%) | 9,223,113 |
| 16 Mar 2004 | CNY | 5.904 | 6.2 | 5.784 | 6.048 | 6.048 | +0.128 (+2.16%) | 14,600,598 |
| 15 Mar 2004 | CNY | 5.912 | 6 | 5.72 | 5.92 | 5.92 | +0.08 (+1.37%) | 31,825,680 |
| 12 Mar 2004 | CNY | 5.56 | 5.84 | 5.56 | 5.84 | 5.84 | +0.528 (+9.94%) | 28,709,777 |
| 11 Mar 2004 | CNY | 5.312 | 5.352 | 5.24 | 5.312 | 5.312 | +0.048 (+0.91%) | 1,755,631 |
| 10 Mar 2004 | CNY | 5.168 | 5.28 | 5.128 | 5.264 | 5.264 | +0.096 (+1.86%) | 1,049,485 |
| 9 Mar 2004 | CNY | 5.232 | 5.248 | 5.16 | 5.168 | 5.168 | -0.064 (-1.22%) | 1,349,293 |
| 8 Mar 2004 | CNY | 5.424 | 5.536 | 5.224 | 5.232 | 5.232 | -0.136 (-2.53%) | 2,733,983 |
| 5 Mar 2004 | CNY | 5.304 | 5.4 | 5.264 | 5.368 | 5.368 | +0.064 (+1.21%) | 1,828,447 |
| 4 Mar 2004 | CNY | 5.304 | 5.328 | 5.192 | 5.304 | 5.304 | 0.0 (0.0%) | 1,464,572 |
| 3 Mar 2004 | CNY | 5.72 | 5.72 | 5.264 | 5.304 | 5.304 | -0.056 (-1.04%) | 3,611,283 |
| 2 Mar 2004 | CNY | 5.384 | 5.4 | 5.28 | 5.36 | 5.36 | -0.024 (-0.45%) | 2,126,835 |
| 1 Mar 2004 | CNY | 5.2 | 5.416 | 5.144 | 5.384 | 5.384 | +0.2 (+3.86%) | 2,830,416 |
| 27 Feb 2004 | CNY | 5.16 | 5.2 | 5.112 | 5.184 | 5.184 | +0.04 (+0.78%) | 1,414,062 |
| 26 Feb 2004 | CNY | 5.104 | 5.2 | 5.088 | 5.144 | 5.144 | -0.016 (-0.31%) | 1,953,293 |
| 25 Feb 2004 | CNY | 5.256 | 5.4 | 5.144 | 5.16 | 5.16 | -0.112 (-2.12%) | 2,456,840 |
| 24 Feb 2004 | CNY | 5.344 | 5.344 | 5.2 | 5.272 | 5.272 | -0.096 (-1.79%) | 3,330,355 |
| 23 Feb 2004 | CNY | 5.536 | 5.56 | 5.352 | 5.368 | 5.368 | -0.16 (-2.89%) | 3,689,501 |
| 20 Feb 2004 | CNY | 5.528 | 5.552 | 5.456 | 5.528 | 5.528 | 0.0 (0.0%) | 2,497,367 |
| 19 Feb 2004 | CNY | 5.632 | 5.664 | 5.52 | 5.528 | 5.528 | -0.104 (-1.85%) | 2,853,745 |
| 18 Feb 2004 | CNY | 5.536 | 5.64 | 5.424 | 5.632 | 5.632 | +0.096 (+1.73%) | 4,380,556 |
| 17 Feb 2004 | CNY | 5.552 | 5.584 | 5.464 | 5.536 | 5.536 | +0.016 (+0.29%) | 4,176,286 |
| 16 Feb 2004 | CNY | 5.344 | 5.52 | 5.344 | 5.52 | 5.52 | +0.176 (+3.29%) | 3,109,766 |
| 13 Feb 2004 | CNY | 5.44 | 5.48 | 5.344 | 5.344 | 5.344 | -0.088 (-1.62%) | 1,801,125 |
| 12 Feb 2004 | CNY | 5.344 | 5.496 | 5.344 | 5.432 | 5.432 | +0.096 (+1.80%) | 4,242,703 |
| 11 Feb 2004 | CNY | 5.376 | 5.384 | 5.304 | 5.336 | 5.336 | -0.04 (-0.74%) | 1,897,552 |
| 10 Feb 2004 | CNY | 5.376 | 5.48 | 5.36 | 5.376 | 5.376 | +0.008 (+0.15%) | 2,969,861 |
| 9 Feb 2004 | CNY | 5.32 | 5.384 | 5.288 | 5.368 | 5.368 | +0.032 (+0.60%) | 2,569,693 |
| 6 Feb 2004 | CNY | 5.416 | 5.416 | 5.28 | 5.336 | 5.336 | -0.08 (-1.48%) | 3,099,900 |
| 5 Feb 2004 | CNY | 5.4 | 5.424 | 5.328 | 5.416 | 5.416 | +0.04 (+0.74%) | 3,469,177 |
