| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 7.36 | 7.38 | 7.22 | 7.36 | 7.36 | +0.01 (+0.14%) | 398,249 |
| 16 Mar 2004 | CNY | 7.25 | 7.38 | 7.22 | 7.35 | 7.35 | +0.13 (+1.80%) | 622,146 |
| 15 Mar 2004 | CNY | 7.11 | 7.25 | 7.1 | 7.22 | 7.22 | +0.06 (+0.84%) | 577,416 |
| 12 Mar 2004 | CNY | 7.18 | 7.24 | 7.13 | 7.16 | 7.16 | -0.02 (-0.28%) | 211,627 |
| 11 Mar 2004 | CNY | 7.15 | 7.25 | 7.1 | 7.18 | 7.18 | +0.03 (+0.42%) | 431,473 |
| 10 Mar 2004 | CNY | 7.04 | 7.15 | 7.03 | 7.15 | 7.15 | +0.1 (+1.42%) | 360,178 |
| 9 Mar 2004 | CNY | 7.1 | 7.3 | 7.05 | 7.05 | 7.05 | -0.1 (-1.40%) | 346,577 |
| 8 Mar 2004 | CNY | 7.38 | 7.38 | 7.11 | 7.15 | 7.15 | -0.25 (-3.38%) | 446,200 |
| 5 Mar 2004 | CNY | 7.29 | 7.5 | 7 | 7.4 | 7.4 | +0.11 (+1.51%) | 1,295,256 |
| 4 Mar 2004 | CNY | 7.22 | 7.3 | 7.1 | 7.29 | 7.29 | +0.05 (+0.69%) | 592,401 |
| 3 Mar 2004 | CNY | 7.3 | 7.3 | 7.16 | 7.24 | 7.24 | -0.03 (-0.41%) | 497,530 |
| 2 Mar 2004 | CNY | 7.32 | 7.36 | 7.2 | 7.27 | 7.27 | -0.06 (-0.82%) | 413,080 |
| 1 Mar 2004 | CNY | 7.3 | 7.38 | 7.19 | 7.33 | 7.33 | +0.04 (+0.55%) | 471,402 |
| 27 Feb 2004 | CNY | 7.17 | 7.31 | 7.16 | 7.29 | 7.29 | +0.06 (+0.83%) | 420,188 |
| 26 Feb 2004 | CNY | 7.18 | 7.27 | 7.1 | 7.23 | 7.23 | +0.04 (+0.56%) | 486,861 |
| 25 Feb 2004 | CNY | 7.39 | 7.51 | 7.16 | 7.19 | 7.19 | -0.2 (-2.71%) | 592,437 |
| 24 Feb 2004 | CNY | 7.55 | 7.58 | 7.25 | 7.39 | 7.39 | -0.19 (-2.51%) | 837,291 |
| 23 Feb 2004 | CNY | 7.75 | 7.96 | 7.51 | 7.58 | 7.58 | -0.17 (-2.19%) | 852,273 |
| 20 Feb 2004 | CNY | 7.8 | 7.82 | 7.68 | 7.75 | 7.75 | -0.07 (-0.90%) | 679,406 |
| 19 Feb 2004 | CNY | 7.88 | 7.98 | 7.76 | 7.82 | 7.82 | -0.03 (-0.38%) | 914,679 |
| 18 Feb 2004 | CNY | 7.8 | 7.85 | 7.71 | 7.85 | 7.85 | +0.05 (+0.64%) | 603,074 |
| 17 Feb 2004 | CNY | 7.78 | 7.85 | 7.69 | 7.8 | 7.8 | +0.13 (+1.69%) | 829,995 |
| 16 Feb 2004 | CNY | 7.58 | 7.7 | 7.55 | 7.67 | 7.67 | +0.09 (+1.19%) | 449,704 |
| 13 Feb 2004 | CNY | 7.8 | 7.8 | 7.55 | 7.58 | 7.58 | -0.22 (-2.82%) | 705,435 |
| 12 Feb 2004 | CNY | 7.7 | 7.82 | 7.62 | 7.8 | 7.8 | +0.12 (+1.56%) | 1,085,337 |
| 11 Feb 2004 | CNY | 7.51 | 7.69 | 7.51 | 7.68 | 7.68 | +0.09 (+1.19%) | 663,579 |
| 10 Feb 2004 | CNY | 7.61 | 7.67 | 7.47 | 7.59 | 7.59 | -0.01 (-0.13%) | 857,661 |
| 9 Feb 2004 | CNY | 7.36 | 7.75 | 7.36 | 7.6 | 7.6 | +0.24 (+3.26%) | 1,551,591 |
| 6 Feb 2004 | CNY | 7.48 | 7.48 | 7.35 | 7.36 | 7.36 | -0.13 (-1.74%) | 961,992 |
| 5 Feb 2004 | CNY | 7.49 | 7.5 | 7.36 | 7.49 | 7.49 | 0.0 (0.0%) | 862,050 |
