| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 6.9444 | 7.4167 | 6.9375 | 7.2292 | 7.2292 | +0.236 (+3.38%) | 6,851,066 |
| 26 Mar 2004 | CNY | 6.9306 | 7.0139 | 6.8194 | 6.9931 | 6.9931 | +0.014 (+0.20%) | 2,878,011 |
| 25 Mar 2004 | CNY | 7.0139 | 7.0764 | 6.9097 | 6.9792 | 6.9792 | -0.056 (-0.79%) | 4,296,975 |
| 24 Mar 2004 | CNY | 7.1528 | 7.2361 | 6.9236 | 7.0347 | 7.0347 | -0.07 (-0.98%) | 5,993,035 |
| 23 Mar 2004 | CNY | 6.8889 | 7.1944 | 6.8472 | 7.1042 | 7.1042 | +0.215 (+3.13%) | 8,721,836 |
| 22 Mar 2004 | CNY | 6.9375 | 7.0417 | 6.8056 | 6.8889 | 6.8889 | +0.007 (+0.10%) | 6,041,286 |
| 19 Mar 2004 | CNY | 6.6667 | 6.9306 | 6.6319 | 6.8819 | 6.8819 | +0.257 (+3.88%) | 8,190,959 |
| 18 Mar 2004 | CNY | 6.5 | 6.7153 | 6.4931 | 6.625 | 6.625 | +0.132 (+2.03%) | 6,480,292 |
| 17 Mar 2004 | CNY | 6.3889 | 6.5903 | 6.2986 | 6.4931 | 6.4931 | +0.104 (+1.63%) | 3,239,835 |
| 16 Mar 2004 | CNY | 6.3889 | 6.4306 | 6.3194 | 6.3889 | 6.3889 | 0.0 (0.0%) | 1,264,705 |
| 15 Mar 2004 | CNY | 6.3056 | 6.4236 | 6.2917 | 6.3889 | 6.3889 | +0.118 (+1.88%) | 1,649,260 |
| 12 Mar 2004 | CNY | 6.3889 | 6.3889 | 6.2431 | 6.2708 | 6.2708 | -0.153 (-2.38%) | 2,248,240 |
| 11 Mar 2004 | CNY | 6.375 | 6.5903 | 6.25 | 6.4236 | 6.4236 | +0.049 (+0.76%) | 4,669,898 |
| 10 Mar 2004 | CNY | 6.0417 | 6.4583 | 5.9722 | 6.375 | 6.375 | +0.319 (+5.27%) | 1,590,396 |
| 9 Mar 2004 | CNY | 6.1944 | 6.2847 | 6.0347 | 6.0556 | 6.0556 | -0.118 (-1.91%) | 1,334,085 |
| 8 Mar 2004 | CNY | 6.25 | 6.3611 | 6.125 | 6.1736 | 6.1736 | -0.062 (-1.00%) | 1,367,164 |
| 5 Mar 2004 | CNY | 6.1806 | 6.3681 | 6.1806 | 6.2361 | 6.2361 | +0.049 (+0.79%) | 1,661,473 |
| 4 Mar 2004 | CNY | 6.1458 | 6.2083 | 6.0069 | 6.1875 | 6.1875 | +0.042 (+0.68%) | 1,901,289 |
| 3 Mar 2004 | CNY | 6.3681 | 6.4444 | 6.1181 | 6.1458 | 6.1458 | -0.229 (-3.60%) | 1,765,800 |
| 2 Mar 2004 | CNY | 6.4583 | 6.4861 | 6.3472 | 6.375 | 6.375 | -0.062 (-0.97%) | 1,792,873 |
| 1 Mar 2004 | CNY | 6.3333 | 6.4444 | 6.3333 | 6.4375 | 6.4375 | +0.118 (+1.87%) | 1,700,320 |
| 27 Feb 2004 | CNY | 6.3542 | 6.4097 | 6.1944 | 6.3194 | 6.3194 | +0.007 (+0.11%) | 2,795,317 |
| 26 Feb 2004 | CNY | 6.5833 | 6.6389 | 6.25 | 6.3125 | 6.3125 | -0.333 (-5.02%) | 2,696,145 |
| 25 Feb 2004 | CNY | 6.8542 | 6.9167 | 6.625 | 6.6458 | 6.6458 | -0.215 (-3.14%) | 2,331,390 |
| 24 Feb 2004 | CNY | 7.0278 | 7.0278 | 6.6111 | 6.8611 | 6.8611 | -0.188 (-2.66%) | 3,304,512 |
| 23 Feb 2004 | CNY | 7.0764 | 7.2431 | 7.0139 | 7.0486 | 7.0486 | +0.014 (+0.20%) | 4,094,294 |
| 20 Feb 2004 | CNY | 7.0486 | 7.1319 | 6.9514 | 7.0347 | 7.0347 | -0.035 (-0.49%) | 2,620,964 |
| 19 Feb 2004 | CNY | 7.2222 | 7.2708 | 7.0278 | 7.0694 | 7.0694 | -0.153 (-2.12%) | 4,565,574 |
| 18 Feb 2004 | CNY | 7.0486 | 7.2847 | 6.9514 | 7.2222 | 7.2222 | +0.25 (+3.59%) | 8,758,919 |
| 17 Feb 2004 | CNY | 6.9792 | 7.1389 | 6.8403 | 6.9722 | 6.9722 | +0.035 (+0.50%) | 6,279,062 |
