| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 3.5938 | 3.6632 | 3.5938 | 3.6458 | 3.6458 | +0.055 (+1.53%) | 5,124,259 |
| 30 Mar 2004 | CNY | 3.6256 | 3.6632 | 3.5735 | 3.5909 | 3.5909 | -0.064 (-1.74%) | 5,726,166 |
| 29 Mar 2004 | CNY | 3.6892 | 3.6892 | 3.6024 | 3.6545 | 3.6545 | -0.038 (-1.02%) | 5,359,350 |
| 26 Mar 2004 | CNY | 3.7558 | 3.776 | 3.6892 | 3.6921 | 3.6921 | -0.052 (-1.39%) | 12,748,876 |
| 25 Mar 2004 | CNY | 3.6863 | 3.7703 | 3.6806 | 3.7442 | 3.7442 | +0.026 (+0.70%) | 9,483,841 |
| 24 Mar 2004 | CNY | 3.7326 | 3.7471 | 3.6748 | 3.7182 | 3.7182 | -0.02 (-0.54%) | 9,948,358 |
| 23 Mar 2004 | CNY | 3.7413 | 3.7413 | 3.6806 | 3.7384 | 3.7384 | -0.003 (-0.08%) | 7,226,098 |
| 22 Mar 2004 | CNY | 3.6603 | 3.7529 | 3.6227 | 3.7413 | 3.7413 | +0.078 (+2.13%) | 8,912,121 |
| 19 Mar 2004 | CNY | 3.6024 | 3.669 | 3.5966 | 3.6632 | 3.6632 | +0.061 (+1.69%) | 4,501,249 |
| 18 Mar 2004 | CNY | 3.6979 | 3.7066 | 3.6024 | 3.6024 | 3.6024 | -0.096 (-2.58%) | 6,883,567 |
| 17 Mar 2004 | CNY | 3.6979 | 3.7182 | 3.6401 | 3.6979 | 3.6979 | +0.012 (+0.31%) | 9,884,623 |
| 16 Mar 2004 | CNY | 3.6314 | 3.7095 | 3.6256 | 3.6863 | 3.6863 | +0.055 (+1.51%) | 17,565,662 |
| 15 Mar 2004 | CNY | 3.5446 | 3.6314 | 3.5156 | 3.6314 | 3.6314 | +0.087 (+2.45%) | 9,478,926 |
| 12 Mar 2004 | CNY | 3.5301 | 3.6053 | 3.5243 | 3.5446 | 3.5446 | +0.009 (+0.25%) | 7,521,856 |
| 11 Mar 2004 | CNY | 3.4433 | 3.5619 | 3.4433 | 3.5359 | 3.5359 | +0.09 (+2.60%) | 8,248,411 |
| 10 Mar 2004 | CNY | 3.4086 | 3.4549 | 3.3796 | 3.4462 | 3.4462 | +0.081 (+2.41%) | 2,971,012 |
| 9 Mar 2004 | CNY | 3.3854 | 3.4317 | 3.3652 | 3.3652 | 3.3652 | -0.02 (-0.60%) | 4,716,904 |
| 8 Mar 2004 | CNY | 3.4751 | 3.5012 | 3.3825 | 3.3854 | 3.3854 | -0.113 (-3.23%) | 8,179,750 |
| 5 Mar 2004 | CNY | 3.5272 | 3.5301 | 3.4838 | 3.4983 | 3.4983 | -0.032 (-0.90%) | 4,583,869 |
| 4 Mar 2004 | CNY | 3.5301 | 3.5417 | 3.5012 | 3.5301 | 3.5301 | -0.009 (-0.25%) | 3,266,231 |
| 3 Mar 2004 | CNY | 3.5677 | 3.5793 | 3.5243 | 3.5388 | 3.5388 | -0.032 (-0.89%) | 4,253,402 |
| 2 Mar 2004 | CNY | 3.6256 | 3.6314 | 3.5619 | 3.5706 | 3.5706 | -0.052 (-1.44%) | 7,554,608 |
| 1 Mar 2004 | CNY | 3.5446 | 3.6401 | 3.533 | 3.6227 | 3.6227 | +0.084 (+2.37%) | 5,995,372 |
| 27 Feb 2004 | CNY | 3.5185 | 3.5735 | 3.5012 | 3.5388 | 3.5388 | +0.02 (+0.58%) | 8,294,192 |
| 26 Feb 2004 | CNY | 3.4433 | 3.5243 | 3.4433 | 3.5185 | 3.5185 | +0.061 (+1.76%) | 4,894,228 |
| 25 Feb 2004 | CNY | 3.5243 | 3.5504 | 3.4433 | 3.4578 | 3.4578 | -0.064 (-1.81%) | 8,682,418 |
| 24 Feb 2004 | CNY | 3.5446 | 3.5504 | 3.4549 | 3.5214 | 3.5214 | -0.029 (-0.82%) | 6,487,122 |
| 23 Feb 2004 | CNY | 3.5822 | 3.6285 | 3.5446 | 3.5504 | 3.5504 | -0.023 (-0.65%) | 9,688,180 |
| 20 Feb 2004 | CNY | 3.6401 | 3.6458 | 3.5417 | 3.5735 | 3.5735 | -0.072 (-1.98%) | 11,635,812 |
| 19 Feb 2004 | CNY | 3.6458 | 3.669 | 3.6111 | 3.6458 | 3.6458 | -0.006 (-0.16%) | 10,040,381 |
