| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2004 | CNY | 3.9773 | 4.0606 | 3.9167 | 4.0379 | 4.0379 | +0.045 (+1.14%) | 23,107,533 |
| 23 Feb 2004 | CNY | 4.0833 | 4.0985 | 3.9849 | 3.9924 | 3.9924 | -0.106 (-2.59%) | 19,991,518 |
| 20 Feb 2004 | CNY | 4.1212 | 4.1288 | 4.053 | 4.0985 | 4.0985 | -0.023 (-0.55%) | 11,518,887 |
| 19 Feb 2004 | CNY | 4.1364 | 4.1894 | 4.1061 | 4.1212 | 4.1212 | +0.008 (+0.18%) | 23,563,490 |
| 18 Feb 2004 | CNY | 4.0758 | 4.1212 | 4.0152 | 4.1136 | 4.1136 | +0.038 (+0.93%) | 22,815,586 |
| 17 Feb 2004 | CNY | 4.1136 | 4.1288 | 4.0227 | 4.0758 | 4.0758 | -0.023 (-0.55%) | 19,643,465 |
| 16 Feb 2004 | CNY | 4.0606 | 4.1136 | 4.0606 | 4.0985 | 4.0985 | +0.038 (+0.93%) | 12,765,170 |
| 13 Feb 2004 | CNY | 4.1591 | 4.1667 | 4.0606 | 4.0606 | 4.0606 | -0.099 (-2.37%) | 16,550,090 |
| 12 Feb 2004 | CNY | 4.2349 | 4.2727 | 4.1515 | 4.1591 | 4.1591 | -0.068 (-1.61%) | 22,383,349 |
| 11 Feb 2004 | CNY | 4.1667 | 4.2803 | 4.1667 | 4.2273 | 4.2273 | +0.106 (+2.57%) | 44,094,411 |
| 10 Feb 2004 | CNY | 4.1667 | 4.1818 | 4.0758 | 4.1212 | 4.1212 | -0.015 (-0.37%) | 23,713,361 |
| 9 Feb 2004 | CNY | 4.053 | 4.1667 | 4.0303 | 4.1364 | 4.1364 | +0.083 (+2.06%) | 25,642,689 |
| 6 Feb 2004 | CNY | 4.0152 | 4.1818 | 3.9318 | 4.053 | 4.053 | +0.061 (+1.52%) | 46,643,463 |
| 5 Feb 2004 | CNY | 4.0379 | 4.053 | 3.9546 | 3.9924 | 3.9924 | -0.045 (-1.13%) | 17,914,292 |
| 4 Feb 2004 | CNY | 3.9621 | 4.0455 | 3.9318 | 4.0379 | 4.0379 | +0.076 (+1.91%) | 22,035,206 |
| 3 Feb 2004 | CNY | 3.9091 | 3.9697 | 3.8485 | 3.9621 | 3.9621 | +0.045 (+1.16%) | 17,022,173 |
| 2 Feb 2004 | CNY | 3.9015 | 4.0303 | 3.8258 | 3.9167 | 3.9167 | +0.038 (+0.98%) | 18,819,076 |
| 30 Jan 2004 | CNY | 4.053 | 4.053 | 3.8561 | 3.8788 | 3.8788 | -0.174 (-4.30%) | 19,222,703 |
| 29 Jan 2004 | CNY | 4.0606 | 4.0909 | 4.0152 | 4.053 | 4.053 | +0.007 (+0.19%) | 11,584,793 |
| 16 Jan 2004 | CNY | 3.9394 | 4.053 | 3.9242 | 4.0455 | 4.0455 | +0.129 (+3.29%) | 18,245,512 |
| 15 Jan 2004 | CNY | 3.9242 | 3.9773 | 3.9091 | 3.9167 | 3.9167 | -0.007 (-0.19%) | 11,946,905 |
| 14 Jan 2004 | CNY | 4.0152 | 4.0227 | 3.9091 | 3.9242 | 3.9242 | -0.091 (-2.27%) | 12,843,392 |
| 13 Jan 2004 | CNY | 4.0758 | 4.1061 | 3.9849 | 4.0152 | 4.0152 | -0.053 (-1.30%) | 17,081,163 |
| 12 Jan 2004 | CNY | 3.9546 | 4.0682 | 3.9394 | 4.0682 | 4.0682 | +0.106 (+2.68%) | 14,453,328 |
| 9 Jan 2004 | CNY | 4.1061 | 4.1288 | 3.947 | 3.9621 | 3.9621 | -0.144 (-3.51%) | 25,092,900 |
| 8 Jan 2004 | CNY | 4.0985 | 4.1288 | 4.0455 | 4.1061 | 4.1061 | +0.008 (+0.19%) | 27,322,251 |
| 7 Jan 2004 | CNY | 4.1136 | 4.1667 | 4.0682 | 4.0985 | 4.0985 | -0.023 (-0.55%) | 33,920,091 |
| 6 Jan 2004 | CNY | 4.0152 | 4.2046 | 4.0076 | 4.1212 | 4.1212 | +0.114 (+2.83%) | 49,769,454 |
| 5 Jan 2004 | CNY | 3.8485 | 4.0303 | 3.8485 | 4.0076 | 4.0076 | +0.159 (+4.13%) | 37,668,614 |
| 2 Jan 2004 | CNY | 3.7652 | 3.8788 | 3.75 | 3.8485 | 3.8485 | +0.061 (+1.60%) | 12,475,379 |
