| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 3.9745 | 4.0146 | 3.9489 | 3.9854 | 3.9854 | +0.004 (+0.09%) | 635,200 |
| 30 Mar 2004 | CNY | 3.9781 | 3.9964 | 3.9416 | 3.9818 | 3.9818 | +0.004 (+0.09%) | 545,857 |
| 29 Mar 2004 | CNY | 3.9416 | 4.0146 | 3.9343 | 3.9781 | 3.9781 | +0.055 (+1.39%) | 852,345 |
| 26 Mar 2004 | CNY | 3.9416 | 3.9781 | 3.9088 | 3.9234 | 3.9234 | -0.018 (-0.46%) | 474,403 |
| 25 Mar 2004 | CNY | 3.9307 | 3.9599 | 3.8905 | 3.9416 | 3.9416 | +0.011 (+0.28%) | 973,286 |
| 24 Mar 2004 | CNY | 3.8759 | 4.0146 | 3.8759 | 3.9307 | 3.9307 | +0.055 (+1.41%) | 4,473,937 |
| 23 Mar 2004 | CNY | 3.8431 | 3.8978 | 3.7956 | 3.8759 | 3.8759 | +0.036 (+0.95%) | 745,595 |
| 22 Mar 2004 | CNY | 3.8832 | 3.9051 | 3.8321 | 3.8394 | 3.8394 | -0.029 (-0.75%) | 694,831 |
| 19 Mar 2004 | CNY | 3.8358 | 3.8686 | 3.7956 | 3.8686 | 3.8686 | +0.036 (+0.95%) | 619,703 |
| 18 Mar 2004 | CNY | 3.8796 | 3.9453 | 3.8029 | 3.8321 | 3.8321 | -0.048 (-1.22%) | 927,958 |
| 17 Mar 2004 | CNY | 3.9343 | 3.9343 | 3.8613 | 3.8796 | 3.8796 | -0.047 (-1.21%) | 788,796 |
| 16 Mar 2004 | CNY | 3.9708 | 4.0365 | 3.9051 | 3.927 | 3.927 | -0.044 (-1.10%) | 4,696,349 |
| 15 Mar 2004 | CNY | 3.9051 | 3.9781 | 3.854 | 3.9708 | 3.9708 | +0.102 (+2.64%) | 5,172,278 |
| 12 Mar 2004 | CNY | 3.8686 | 3.9051 | 3.8358 | 3.8686 | 3.8686 | 0.0 (0.0%) | 1,316,460 |
| 11 Mar 2004 | CNY | 3.8978 | 3.9599 | 3.854 | 3.8686 | 3.8686 | -0.036 (-0.93%) | 3,451,588 |
| 10 Mar 2004 | CNY | 3.7956 | 3.9416 | 3.7956 | 3.9051 | 3.9051 | +0.069 (+1.81%) | 4,105,218 |
| 9 Mar 2004 | CNY | 3.7263 | 3.9051 | 3.7263 | 3.8358 | 3.8358 | +0.084 (+2.24%) | 6,540,426 |
| 8 Mar 2004 | CNY | 3.7153 | 3.7591 | 3.6679 | 3.7518 | 3.7518 | +0.033 (+0.88%) | 1,335,270 |
| 5 Mar 2004 | CNY | 3.7372 | 3.7372 | 3.6971 | 3.719 | 3.719 | -0.015 (-0.39%) | 464,509 |
| 4 Mar 2004 | CNY | 3.6387 | 3.7591 | 3.6058 | 3.7336 | 3.7336 | +0.084 (+2.30%) | 1,613,484 |
| 3 Mar 2004 | CNY | 3.6423 | 3.6533 | 3.5803 | 3.6496 | 3.6496 | -0.022 (-0.60%) | 796,737 |
| 2 Mar 2004 | CNY | 3.6496 | 3.6825 | 3.635 | 3.6715 | 3.6715 | 0.0 (0.0%) | 605,326 |
| 1 Mar 2004 | CNY | 3.6423 | 3.7044 | 3.5766 | 3.6715 | 3.6715 | +0.029 (+0.80%) | 1,104,362 |
| 27 Feb 2004 | CNY | 3.6131 | 3.6679 | 3.6131 | 3.6423 | 3.6423 | -0.004 (-0.10%) | 553,353 |
| 26 Feb 2004 | CNY | 3.5803 | 3.6496 | 3.5256 | 3.646 | 3.646 | +0.066 (+1.84%) | 1,157,307 |
| 25 Feb 2004 | CNY | 3.646 | 3.708 | 3.5766 | 3.5803 | 3.5803 | -0.066 (-1.80%) | 1,007,498 |
| 24 Feb 2004 | CNY | 3.7044 | 3.7044 | 3.6168 | 3.646 | 3.646 | -0.069 (-1.87%) | 933,035 |
| 23 Feb 2004 | CNY | 3.7774 | 3.8139 | 3.708 | 3.7153 | 3.7153 | -0.088 (-2.30%) | 1,252,659 |
| 20 Feb 2004 | CNY | 3.8321 | 3.8613 | 3.7774 | 3.8029 | 3.8029 | -0.04 (-1.05%) | 1,156,614 |
| 19 Feb 2004 | CNY | 3.8139 | 3.854 | 3.781 | 3.8431 | 3.8431 | +0.029 (+0.77%) | 1,498,432 |
