| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 4.4513 | 4.4513 | 4.1949 | 4.1949 | 4.1949 | +0.01 (+0.25%) | 2,617,420 |
| 8 Mar 2004 | CNY | 4.2308 | 4.2564 | 4.1231 | 4.1846 | 4.1846 | -0.082 (-1.92%) | 1,933,372 |
| 5 Mar 2004 | CNY | 4.3436 | 4.3897 | 4.2462 | 4.2667 | 4.2667 | -0.051 (-1.19%) | 646,035 |
| 4 Mar 2004 | CNY | 4.2308 | 4.4103 | 4.2308 | 4.318 | 4.318 | +0.051 (+1.20%) | 1,293,819 |
| 3 Mar 2004 | CNY | 4.359 | 4.3692 | 4.2667 | 4.2667 | 4.2667 | -0.118 (-2.69%) | 1,474,512 |
| 2 Mar 2004 | CNY | 4.4 | 4.4154 | 4.3231 | 4.3846 | 4.3846 | -0.031 (-0.70%) | 1,048,240 |
| 1 Mar 2004 | CNY | 4.3692 | 4.4359 | 4.2821 | 4.4154 | 4.4154 | +0.031 (+0.70%) | 1,034,219 |
| 27 Feb 2004 | CNY | 4.318 | 4.441 | 4.2974 | 4.3846 | 4.3846 | +0.067 (+1.54%) | 1,130,658 |
| 26 Feb 2004 | CNY | 4.3949 | 4.4256 | 4.2667 | 4.318 | 4.318 | -0.097 (-2.21%) | 1,951,519 |
| 25 Feb 2004 | CNY | 4.5385 | 4.6103 | 4.3846 | 4.4154 | 4.4154 | -0.118 (-2.60%) | 2,141,880 |
| 24 Feb 2004 | CNY | 4.6103 | 4.6103 | 4.4154 | 4.5333 | 4.5333 | -0.077 (-1.67%) | 2,204,960 |
| 23 Feb 2004 | CNY | 4.7231 | 4.759 | 4.6103 | 4.6103 | 4.6103 | -0.102 (-2.17%) | 2,600,592 |
| 20 Feb 2004 | CNY | 4.5744 | 4.718 | 4.518 | 4.7128 | 4.7128 | +0.149 (+3.26%) | 3,946,794 |
| 19 Feb 2004 | CNY | 4.6154 | 4.641 | 4.5333 | 4.5641 | 4.5641 | -0.051 (-1.11%) | 2,057,287 |
| 18 Feb 2004 | CNY | 4.5641 | 4.641 | 4.4974 | 4.6154 | 4.6154 | +0.046 (+1.01%) | 3,388,072 |
| 17 Feb 2004 | CNY | 4.4359 | 4.6308 | 4.4359 | 4.5692 | 4.5692 | +0.072 (+1.60%) | 3,328,979 |
| 16 Feb 2004 | CNY | 4.3077 | 4.5128 | 4.3077 | 4.4974 | 4.4974 | +0.159 (+3.66%) | 3,126,292 |
| 13 Feb 2004 | CNY | 4.4615 | 4.4872 | 4.3077 | 4.3385 | 4.3385 | -0.123 (-2.76%) | 2,529,142 |
| 12 Feb 2004 | CNY | 4.441 | 4.559 | 4.3949 | 4.4615 | 4.4615 | +0.005 (+0.11%) | 2,556,182 |
| 11 Feb 2004 | CNY | 4.5385 | 4.5385 | 4.4103 | 4.4564 | 4.4564 | -0.103 (-2.25%) | 1,950,824 |
| 10 Feb 2004 | CNY | 4.5641 | 4.6154 | 4.4667 | 4.559 | 4.559 | -0.041 (-0.89%) | 2,644,055 |
| 9 Feb 2004 | CNY | 4.4923 | 4.6154 | 4.4718 | 4.6 | 4.6 | +0.103 (+2.28%) | 2,912,291 |
| 6 Feb 2004 | CNY | 4.5897 | 4.5897 | 4.4923 | 4.4974 | 4.4974 | -0.118 (-2.56%) | 3,119,089 |
| 5 Feb 2004 | CNY | 4.4513 | 4.6205 | 4.4256 | 4.6154 | 4.6154 | +0.139 (+3.09%) | 4,928,238 |
| 4 Feb 2004 | CNY | 4.4205 | 4.5385 | 4.359 | 4.4769 | 4.4769 | +0.031 (+0.69%) | 4,387,423 |
| 3 Feb 2004 | CNY | 4.3795 | 4.6 | 4.3795 | 4.4462 | 4.4462 | +0.139 (+3.22%) | 7,142,968 |
| 2 Feb 2004 | CNY | 4.2564 | 4.359 | 4.1026 | 4.3077 | 4.3077 | +0.164 (+3.96%) | 3,793,401 |
| 30 Jan 2004 | CNY | 4.3487 | 4.3487 | 4.1385 | 4.1436 | 4.1436 | -0.185 (-4.27%) | 3,056,547 |
| 29 Jan 2004 | CNY | 4.1539 | 4.3744 | 4.1282 | 4.3282 | 4.3282 | +0.164 (+3.94%) | 3,121,692 |
| 16 Jan 2004 | CNY | 4.0205 | 4.2513 | 4 | 4.1641 | 4.1641 | +0.154 (+3.84%) | 4,744,034 |
