| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 6.0723 | 6.148 | 6.0023 | 6.0723 | 6.0723 | +0.035 (+0.58%) | 638,285 |
| 10 Mar 2004 | CNY | 5.8275 | 6.0781 | 5.8275 | 6.0373 | 6.0373 | +0.082 (+1.37%) | 817,948 |
| 9 Mar 2004 | CNY | 6.2762 | 6.2821 | 5.7284 | 5.9557 | 5.9557 | -0.297 (-4.75%) | 1,318,452 |
| 8 Mar 2004 | CNY | 6.2354 | 6.3986 | 6.1888 | 6.2529 | 6.2529 | -0.064 (-1.01%) | 1,195,708 |
| 5 Mar 2004 | CNY | 6.2471 | 6.3345 | 6.2354 | 6.317 | 6.317 | 0.0 (0.0%) | 250,218 |
| 4 Mar 2004 | CNY | 6.2354 | 6.3403 | 6.2238 | 6.317 | 6.317 | +0.029 (+0.46%) | 1,094,893 |
| 3 Mar 2004 | CNY | 6.2937 | 6.4744 | 6.2413 | 6.2879 | 6.2879 | -0.151 (-2.35%) | 800,869 |
| 2 Mar 2004 | CNY | 6.6375 | 6.6842 | 6.2354 | 6.4394 | 6.4394 | -0.134 (-2.04%) | 1,229,514 |
| 1 Mar 2004 | CNY | 6.1888 | 6.5793 | 6.1888 | 6.5734 | 6.5734 | +0.297 (+4.74%) | 1,874,307 |
| 27 Feb 2004 | CNY | 6.3403 | 6.3928 | 6.1772 | 6.2762 | 6.2762 | -0.023 (-0.37%) | 1,080,050 |
| 26 Feb 2004 | CNY | 6.2063 | 6.4977 | 6.1772 | 6.2995 | 6.2995 | +0.052 (+0.84%) | 1,821,739 |
| 25 Feb 2004 | CNY | 6.2937 | 6.4977 | 6.183 | 6.2471 | 6.2471 | -0.07 (-1.11%) | 1,780,948 |
| 24 Feb 2004 | CNY | 6.352 | 6.3578 | 6.1655 | 6.317 | 6.317 | -0.058 (-0.91%) | 1,749,528 |
| 23 Feb 2004 | CNY | 6.3986 | 6.4685 | 6.3112 | 6.3753 | 6.3753 | +0.006 (+0.09%) | 1,618,126 |
| 20 Feb 2004 | CNY | 6.387 | 6.387 | 6.2937 | 6.3695 | 6.3695 | 0.0 (0.0%) | 916,618 |
| 19 Feb 2004 | CNY | 6.2937 | 6.4511 | 6.2937 | 6.3695 | 6.3695 | +0.012 (+0.18%) | 1,651,662 |
| 18 Feb 2004 | CNY | 6.3054 | 6.4627 | 6.2646 | 6.3578 | 6.3578 | +0.012 (+0.18%) | 1,466,814 |
| 17 Feb 2004 | CNY | 6.0023 | 6.5909 | 6.0023 | 6.3462 | 6.3462 | +0.332 (+5.52%) | 2,317,090 |
| 16 Feb 2004 | CNY | 5.7168 | 6.0606 | 5.7168 | 6.014 | 6.014 | +0.239 (+4.14%) | 2,190,103 |
| 13 Feb 2004 | CNY | 5.8217 | 5.9965 | 5.7692 | 5.7751 | 5.7751 | -0.047 (-0.80%) | 1,191,502 |
| 12 Feb 2004 | CNY | 5.9033 | 5.9266 | 5.7867 | 5.8217 | 5.8217 | -0.082 (-1.38%) | 1,382,752 |
| 11 Feb 2004 | CNY | 6.0023 | 6.0198 | 5.8159 | 5.9033 | 5.9033 | -0.099 (-1.65%) | 875,674 |
| 10 Feb 2004 | CNY | 5.9557 | 6.0897 | 5.9441 | 6.0023 | 6.0023 | +0.047 (+0.78%) | 1,641,249 |
| 9 Feb 2004 | CNY | 5.8275 | 6.0023 | 5.8042 | 5.9557 | 5.9557 | +0.122 (+2.10%) | 2,014,498 |
| 6 Feb 2004 | CNY | 5.8858 | 6.0315 | 5.7984 | 5.8333 | 5.8333 | +0.122 (+2.14%) | 1,959,723 |
| 5 Feb 2004 | CNY | 5.6585 | 5.7459 | 5.5361 | 5.711 | 5.711 | +0.082 (+1.45%) | 2,102,213 |
| 4 Feb 2004 | CNY | 5.3555 | 5.6818 | 5.3555 | 5.6294 | 5.6294 | +0.309 (+5.81%) | 1,667,969 |
| 3 Feb 2004 | CNY | 5.3555 | 5.3555 | 5.2215 | 5.3205 | 5.3205 | 0.0 (0.0%) | 561,938 |
| 2 Feb 2004 | CNY | 5.2739 | 5.4196 | 5.1807 | 5.3205 | 5.3205 | +0.058 (+1.11%) | 1,133,822 |
| 30 Jan 2004 | CNY | 5.2156 | 5.3555 | 5.2156 | 5.2622 | 5.2622 | +0.082 (+1.57%) | 1,898,995 |
