| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 4.877 | 5.0016 | 4.877 | 4.9406 | 4.9406 | +0.064 (+1.30%) | 1,442,865 |
| 27 Feb 2004 | CNY | 4.9645 | 5.0361 | 4.8187 | 4.877 | 4.877 | +0.08 (+1.66%) | 1,195,294 |
| 26 Feb 2004 | CNY | 4.771 | 4.8108 | 4.657 | 4.7975 | 4.7975 | +0.026 (+0.56%) | 1,447,159 |
| 25 Feb 2004 | CNY | 4.8982 | 4.9194 | 4.771 | 4.771 | 4.771 | -0.09 (-1.85%) | 1,916,318 |
| 24 Feb 2004 | CNY | 4.6915 | 4.877 | 4.665 | 4.8611 | 4.8611 | +0.143 (+3.03%) | 2,568,956 |
| 23 Feb 2004 | CNY | 4.9433 | 4.9459 | 4.6517 | 4.718 | 4.718 | -0.252 (-5.07%) | 2,556,336 |
| 20 Feb 2004 | CNY | 4.9433 | 5.0175 | 4.8823 | 4.9698 | 4.9698 | 0.0 (0.0%) | 4,324,496 |
| 19 Feb 2004 | CNY | 5.0573 | 5.0758 | 4.9459 | 4.9698 | 4.9698 | -0.064 (-1.26%) | 2,389,657 |
| 18 Feb 2004 | CNY | 4.9936 | 5.1023 | 4.9168 | 5.0334 | 5.0334 | +0.045 (+0.90%) | 1,527,236 |
| 17 Feb 2004 | CNY | 5.0069 | 5.0493 | 4.9645 | 4.9883 | 4.9883 | -0.019 (-0.37%) | 1,696,164 |
| 16 Feb 2004 | CNY | 4.8532 | 5.0573 | 4.8479 | 5.0069 | 5.0069 | +0.18 (+3.73%) | 2,248,509 |
| 13 Feb 2004 | CNY | 4.8505 | 4.8982 | 4.771 | 4.8267 | 4.8267 | -0.011 (-0.22%) | 1,806,016 |
| 12 Feb 2004 | CNY | 4.9168 | 4.9168 | 4.7789 | 4.8373 | 4.8373 | +0.056 (+1.16%) | 3,695,834 |
| 11 Feb 2004 | CNY | 4.551 | 4.7949 | 4.5457 | 4.7816 | 4.7816 | +0.223 (+4.88%) | 6,493,275 |
| 10 Feb 2004 | CNY | 4.4741 | 4.612 | 4.4715 | 4.559 | 4.559 | +0.077 (+1.72%) | 1,901,808 |
| 9 Feb 2004 | CNY | 4.4635 | 4.5324 | 4.4476 | 4.4821 | 4.4821 | -0.024 (-0.53%) | 2,695,288 |
| 6 Feb 2004 | CNY | 4.6067 | 4.6517 | 4.5059 | 4.5059 | 4.5059 | -0.109 (-2.36%) | 2,258,424 |
| 5 Feb 2004 | CNY | 4.6385 | 4.665 | 4.5643 | 4.6146 | 4.6146 | -0.024 (-0.52%) | 2,210,238 |
| 4 Feb 2004 | CNY | 4.5722 | 4.6835 | 4.4529 | 4.6385 | 4.6385 | +0.04 (+0.87%) | 5,199,718 |
| 3 Feb 2004 | CNY | 4.6385 | 4.6411 | 4.5457 | 4.5987 | 4.5987 | -0.04 (-0.86%) | 1,110,436 |
| 2 Feb 2004 | CNY | 4.5059 | 4.6703 | 4.4556 | 4.6385 | 4.6385 | +0.127 (+2.82%) | 2,850,833 |
| 30 Jan 2004 | CNY | 4.4794 | 4.6915 | 4.4794 | 4.5112 | 4.5112 | -0.005 (-0.12%) | 1,564,036 |
| 29 Jan 2004 | CNY | 4.5033 | 4.5855 | 4.4794 | 4.5165 | 4.5165 | +0.024 (+0.53%) | 624,326 |
| 16 Jan 2004 | CNY | 4.5855 | 4.5987 | 4.4264 | 4.4927 | 4.4927 | -0.069 (-1.51%) | 1,761,859 |
| 15 Jan 2004 | CNY | 4.5855 | 4.665 | 4.5139 | 4.5616 | 4.5616 | -0.082 (-1.77%) | 2,766,292 |
| 14 Jan 2004 | CNY | 4.4423 | 4.6862 | 4.4158 | 4.6438 | 4.6438 | +0.196 (+4.41%) | 5,170,003 |
| 13 Jan 2004 | CNY | 4.3946 | 4.498 | 4.339 | 4.4476 | 4.4476 | +0.042 (+0.96%) | 2,452,074 |
| 12 Jan 2004 | CNY | 4.2091 | 4.6385 | 4.1587 | 4.4052 | 4.4052 | +0.188 (+4.46%) | 5,513,151 |
| 9 Jan 2004 | CNY | 4.172 | 4.3151 | 4.1349 | 4.217 | 4.217 | +0.048 (+1.14%) | 3,851,711 |
| 8 Jan 2004 | CNY | 4.1402 | 4.1879 | 4.0819 | 4.1693 | 4.1693 | +0.034 (+0.83%) | 2,808,657 |
