| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 7.2541 | 7.3525 | 7.1557 | 7.2623 | 7.2623 | -0.016 (-0.23%) | 4,607,791 |
| 24 Mar 2004 | CNY | 7.3033 | 7.3361 | 7.2213 | 7.2787 | 7.2787 | -0.025 (-0.34%) | 3,760,955 |
| 23 Mar 2004 | CNY | 7.4836 | 7.5 | 7.2459 | 7.3033 | 7.3033 | -0.18 (-2.41%) | 4,606,391 |
| 22 Mar 2004 | CNY | 7.582 | 7.582 | 7.4426 | 7.4836 | 7.4836 | -0.066 (-0.87%) | 4,692,744 |
| 19 Mar 2004 | CNY | 7.3607 | 7.5738 | 7.3197 | 7.5492 | 7.5492 | +0.172 (+2.33%) | 3,871,378 |
| 18 Mar 2004 | CNY | 7.582 | 7.6148 | 7.3115 | 7.3771 | 7.3771 | -0.213 (-2.81%) | 6,216,153 |
| 17 Mar 2004 | CNY | 7.5164 | 7.6312 | 7.418 | 7.5902 | 7.5902 | +0.074 (+0.98%) | 6,369,046 |
| 16 Mar 2004 | CNY | 7.5656 | 7.6721 | 7.4918 | 7.5164 | 7.5164 | +0.016 (+0.22%) | 9,700,274 |
| 15 Mar 2004 | CNY | 7.2131 | 7.6066 | 7.2131 | 7.5 | 7.5 | +0.303 (+4.21%) | 12,016,394 |
| 12 Mar 2004 | CNY | 7.3033 | 7.3279 | 7.0574 | 7.1967 | 7.1967 | -0.09 (-1.24%) | 5,503,313 |
| 11 Mar 2004 | CNY | 7.2131 | 7.5 | 7.1721 | 7.2869 | 7.2869 | +0.074 (+1.02%) | 11,237,571 |
| 10 Mar 2004 | CNY | 7.0574 | 7.2459 | 7.0574 | 7.2131 | 7.2131 | +0.115 (+1.62%) | 5,888,965 |
| 9 Mar 2004 | CNY | 7.0246 | 7.2459 | 7.0246 | 7.0984 | 7.0984 | 0.0 (0.0%) | 4,936,632 |
| 8 Mar 2004 | CNY | 6.9754 | 7.1639 | 6.9672 | 7.0984 | 7.0984 | +0.057 (+0.82%) | 4,108,783 |
| 5 Mar 2004 | CNY | 7.1721 | 7.2131 | 6.9508 | 7.041 | 7.041 | -0.18 (-2.50%) | 6,192,911 |
| 4 Mar 2004 | CNY | 7.0492 | 7.2459 | 6.9754 | 7.2213 | 7.2213 | 0.0 (0.0%) | 9,316,466 |
| 3 Mar 2004 | CNY | 7.4508 | 7.5656 | 7.1639 | 7.2213 | 7.2213 | -0.271 (-3.61%) | 11,151,090 |
| 2 Mar 2004 | CNY | 7.582 | 7.7295 | 7.3852 | 7.4918 | 7.4918 | -0.033 (-0.44%) | 10,974,123 |
| 1 Mar 2004 | CNY | 7.3934 | 7.7459 | 7.3033 | 7.5246 | 7.5246 | +0.164 (+2.23%) | 18,397,230 |
| 27 Feb 2004 | CNY | 7.2951 | 7.418 | 7.0984 | 7.3607 | 7.3607 | +0.139 (+1.93%) | 22,238,268 |
| 26 Feb 2004 | CNY | 6.8443 | 7.2295 | 6.7869 | 7.2213 | 7.2213 | +0.328 (+4.76%) | 19,965,766 |
| 25 Feb 2004 | CNY | 6.8115 | 7.041 | 6.7705 | 6.8934 | 6.8934 | +0.082 (+1.20%) | 13,283,081 |
| 24 Feb 2004 | CNY | 6.7787 | 6.8443 | 6.623 | 6.8115 | 6.8115 | +0.016 (+0.24%) | 6,842,873 |
| 23 Feb 2004 | CNY | 7.1475 | 7.2049 | 6.7623 | 6.7951 | 6.7951 | -0.311 (-4.38%) | 11,782,435 |
| 20 Feb 2004 | CNY | 7.123 | 7.2541 | 7.0328 | 7.1066 | 7.1066 | +0.033 (+0.46%) | 7,963,260 |
| 19 Feb 2004 | CNY | 7.2131 | 7.2377 | 7.0246 | 7.0738 | 7.0738 | -0.139 (-1.93%) | 11,347,575 |
| 18 Feb 2004 | CNY | 6.8033 | 7.3771 | 6.8033 | 7.2131 | 7.2131 | +0.484 (+7.19%) | 28,930,831 |
| 17 Feb 2004 | CNY | 6.7541 | 6.8197 | 6.7049 | 6.7295 | 6.7295 | -0.025 (-0.36%) | 6,950,432 |
| 16 Feb 2004 | CNY | 6.6066 | 6.8033 | 6.5656 | 6.7541 | 6.7541 | +0.172 (+2.61%) | 5,771,192 |
| 13 Feb 2004 | CNY | 6.6393 | 6.7623 | 6.5738 | 6.582 | 6.582 | +0.025 (+0.38%) | 9,556,494 |
