| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 5.3167 | 5.3611 | 5.2056 | 5.2611 | 5.2611 | -0.039 (-0.73%) | 1,821,042 |
| 30 Mar 2004 | CNY | 5.2 | 5.3306 | 5.1944 | 5.3 | 5.3 | +0.111 (+2.14%) | 2,890,371 |
| 29 Mar 2004 | CNY | 5.1472 | 5.2694 | 5.1472 | 5.1889 | 5.1889 | +0.053 (+1.03%) | 982,080 |
| 26 Mar 2004 | CNY | 5.1111 | 5.1611 | 5.1111 | 5.1361 | 5.1361 | +0.019 (+0.38%) | 622,465 |
| 25 Mar 2004 | CNY | 5.1333 | 5.1944 | 5.0944 | 5.1167 | 5.1167 | -0.036 (-0.70%) | 546,498 |
| 23 Mar 2004 | CNY | 5.1944 | 5.2472 | 5.0833 | 5.1528 | 5.1528 | -0.044 (-0.85%) | 874,432 |
| 22 Mar 2004 | CNY | 5.2 | 5.2722 | 5.125 | 5.1972 | 5.1972 | 0.0 (0.0%) | 1,707,962 |
| 19 Mar 2004 | CNY | 5.1917 | 5.2278 | 5.1389 | 5.1972 | 5.1972 | -0.022 (-0.43%) | 998,092 |
| 18 Mar 2004 | CNY | 5.3611 | 5.4222 | 5.1889 | 5.2194 | 5.2194 | -0.161 (-3.00%) | 1,638,000 |
| 17 Mar 2004 | CNY | 5.2389 | 5.3861 | 5.2222 | 5.3806 | 5.3806 | +0.142 (+2.70%) | 3,068,316 |
| 16 Mar 2004 | CNY | 5.2361 | 5.2917 | 5.2 | 5.2389 | 5.2389 | +0.008 (+0.16%) | 1,273,672 |
| 15 Mar 2004 | CNY | 5.1083 | 5.2417 | 5.0917 | 5.2306 | 5.2306 | +0.119 (+2.34%) | 1,947,618 |
| 12 Mar 2004 | CNY | 5.1389 | 5.2778 | 5.0972 | 5.1111 | 5.1111 | -0.128 (-2.44%) | 2,123,733 |
| 11 Mar 2004 | CNY | 5.1694 | 5.3194 | 5.0333 | 5.2389 | 5.2389 | +0.053 (+1.02%) | 3,649,431 |
| 10 Mar 2004 | CNY | 5.2361 | 5.3333 | 5.0028 | 5.1861 | 5.1861 | -0.081 (-1.53%) | 2,836,422 |
| 9 Mar 2004 | CNY | 5.2444 | 5.3611 | 5.2111 | 5.2667 | 5.2667 | -0.005 (-0.10%) | 1,358,870 |
| 8 Mar 2004 | CNY | 5.4444 | 5.4611 | 5.1667 | 5.2722 | 5.2722 | -0.128 (-2.37%) | 1,668,916 |
| 5 Mar 2004 | CNY | 5.3333 | 5.4972 | 5.3278 | 5.4 | 5.4 | +0.069 (+1.30%) | 6,965,352 |
| 4 Mar 2004 | CNY | 5.25 | 5.3444 | 5.0972 | 5.3306 | 5.3306 | +0.033 (+0.63%) | 5,700,906 |
| 3 Mar 2004 | CNY | 5.3917 | 5.4111 | 5.1667 | 5.2972 | 5.2972 | -0.095 (-1.75%) | 3,874,060 |
| 2 Mar 2004 | CNY | 5.4111 | 5.4306 | 5.1417 | 5.3917 | 5.3917 | +0.033 (+0.62%) | 7,716,672 |
| 1 Mar 2004 | CNY | 5.2 | 5.4 | 5.1444 | 5.3583 | 5.3583 | +0.18 (+3.49%) | 5,418,950 |
| 27 Feb 2004 | CNY | 5.125 | 5.2 | 5.0056 | 5.1778 | 5.1778 | +0.125 (+2.47%) | 3,980,314 |
| 26 Feb 2004 | CNY | 5.1111 | 5.1333 | 4.9444 | 5.0528 | 5.0528 | -0.111 (-2.15%) | 3,663,234 |
| 25 Feb 2004 | CNY | 5.1556 | 5.2083 | 5.0333 | 5.1639 | 5.1639 | +0.003 (+0.05%) | 4,980,888 |
| 24 Feb 2004 | CNY | 5.1111 | 5.1639 | 4.9194 | 5.1611 | 5.1611 | +0.033 (+0.65%) | 3,492,100 |
| 23 Feb 2004 | CNY | 5.1944 | 5.2833 | 5.0583 | 5.1278 | 5.1278 | -0.1 (-1.91%) | 7,387,182 |
| 20 Feb 2004 | CNY | 5.0611 | 5.2722 | 4.8556 | 5.2278 | 5.2278 | +0.289 (+5.85%) | 13,999,100 |
| 19 Feb 2004 | CNY | 4.4889 | 4.9389 | 4.4417 | 4.9389 | 4.9389 | +0.45 (+10.02%) | 9,938,066 |
| 18 Feb 2004 | CNY | 4.5278 | 4.5278 | 4.2778 | 4.4889 | 4.4889 | +0.003 (+0.06%) | 14,739,084 |
