| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 4.9467 | 5.12 | 4.9467 | 5.0933 | 5.0933 | +0.153 (+3.10%) | 2,108,577 |
| 26 Feb 2004 | CNY | 4.9533 | 4.9867 | 4.84 | 4.94 | 4.94 | -0.06 (-1.20%) | 1,874,805 |
| 25 Feb 2004 | CNY | 5.1333 | 5.2333 | 4.9667 | 5 | 5 | -0.127 (-2.47%) | 1,995,525 |
| 24 Feb 2004 | CNY | 5.2133 | 5.2267 | 5.0533 | 5.1267 | 5.1267 | -0.12 (-2.29%) | 2,801,995 |
| 23 Feb 2004 | CNY | 5.5 | 5.5267 | 5.2267 | 5.2467 | 5.2467 | -0.26 (-4.72%) | 3,251,295 |
| 20 Feb 2004 | CNY | 5.5333 | 5.5333 | 5.4333 | 5.5067 | 5.5067 | +0.033 (+0.61%) | 2,046,102 |
| 19 Feb 2004 | CNY | 5.5067 | 5.5933 | 5.4333 | 5.4733 | 5.4733 | -0.04 (-0.73%) | 2,961,562 |
| 18 Feb 2004 | CNY | 5.5867 | 5.6333 | 5.4667 | 5.5133 | 5.5133 | -0.067 (-1.20%) | 3,535,563 |
| 17 Feb 2004 | CNY | 5.4467 | 5.6333 | 5.4267 | 5.58 | 5.58 | +0.147 (+2.70%) | 4,831,860 |
| 16 Feb 2004 | CNY | 5.2533 | 5.4533 | 5.2533 | 5.4333 | 5.4333 | +0.213 (+4.09%) | 4,129,188 |
| 13 Feb 2004 | CNY | 5.2867 | 5.3933 | 5.1533 | 5.22 | 5.22 | -0.087 (-1.63%) | 3,097,456 |
| 12 Feb 2004 | CNY | 5.3867 | 5.56 | 5.3 | 5.3067 | 5.3067 | -0.1 (-1.85%) | 4,153,710 |
| 11 Feb 2004 | CNY | 5.2067 | 5.42 | 5.1333 | 5.4067 | 5.4067 | +0.187 (+3.58%) | 3,320,092 |
| 10 Feb 2004 | CNY | 5.2 | 5.3133 | 5.1733 | 5.22 | 5.22 | +0.027 (+0.51%) | 3,276,993 |
| 9 Feb 2004 | CNY | 5.0333 | 5.1933 | 5.0333 | 5.1933 | 5.1933 | +0.16 (+3.18%) | 2,392,596 |
| 6 Feb 2004 | CNY | 5.2067 | 5.2133 | 5.0067 | 5.0333 | 5.0333 | -0.193 (-3.70%) | 3,683,682 |
| 5 Feb 2004 | CNY | 5.2267 | 5.2667 | 5.14 | 5.2267 | 5.2267 | +0.007 (+0.13%) | 2,999,490 |
| 4 Feb 2004 | CNY | 5.1067 | 5.2533 | 5.0533 | 5.22 | 5.22 | +0.113 (+2.22%) | 4,148,443 |
| 3 Feb 2004 | CNY | 5.1733 | 5.1733 | 5.02 | 5.1067 | 5.1067 | -0.067 (-1.29%) | 3,504,912 |
| 2 Feb 2004 | CNY | 5.1333 | 5.3333 | 4.94 | 5.1733 | 5.1733 | +0.133 (+2.64%) | 5,334,289 |
| 30 Jan 2004 | CNY | 5.26 | 5.32 | 5.02 | 5.04 | 5.04 | -0.133 (-2.58%) | 8,045,455 |
| 29 Jan 2004 | CNY | 4.76 | 5.1733 | 4.7 | 5.1733 | 5.1733 | +0.473 (+10.07%) | 9,426,130 |
| 16 Jan 2004 | CNY | 4.28 | 4.74 | 4.28 | 4.7 | 4.7 | +0.393 (+9.13%) | 8,152,831 |
| 15 Jan 2004 | CNY | 4.3333 | 4.4267 | 4.28 | 4.3067 | 4.3067 | -0.04 (-0.92%) | 874,650 |
| 14 Jan 2004 | CNY | 4.3867 | 4.4533 | 4.3333 | 4.3467 | 4.3467 | -0.06 (-1.36%) | 915,294 |
| 13 Jan 2004 | CNY | 4.42 | 4.5133 | 4.3867 | 4.4067 | 4.4067 | 0.0 (0.0%) | 1,741,350 |
| 12 Jan 2004 | CNY | 4.2867 | 4.4133 | 4.2733 | 4.4067 | 4.4067 | +0.113 (+2.64%) | 1,441,708 |
| 9 Jan 2004 | CNY | 4.4333 | 4.62 | 4.2733 | 4.2933 | 4.2933 | -0.093 (-2.13%) | 3,278,482 |
| 8 Jan 2004 | CNY | 4.32 | 4.46 | 4.26 | 4.3867 | 4.3867 | +0.06 (+1.39%) | 2,766,373 |
| 7 Jan 2004 | CNY | 4.1067 | 4.3333 | 4.1 | 4.3267 | 4.3267 | +0.22 (+5.36%) | 2,962,267 |
