| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2004 | CNY | 3.0243 | 3.0638 | 2.9915 | 3.0605 | 3.0605 | +0.023 (+0.76%) | 3,904,516 |
| 3 Mar 2004 | CNY | 3.1262 | 3.146 | 3.0276 | 3.0375 | 3.0375 | -0.095 (-3.04%) | 4,970,777 |
| 2 Mar 2004 | CNY | 3.1887 | 3.1887 | 3.1131 | 3.1328 | 3.1328 | -0.049 (-1.55%) | 3,616,600 |
| 1 Mar 2004 | CNY | 3.1295 | 3.2018 | 3.1262 | 3.1821 | 3.1821 | +0.053 (+1.68%) | 6,573,445 |
| 27 Feb 2004 | CNY | 3.123 | 3.1558 | 3.0769 | 3.1295 | 3.1295 | +0.016 (+0.53%) | 6,099,164 |
| 26 Feb 2004 | CNY | 3.0901 | 3.1295 | 3.0079 | 3.1131 | 3.1131 | +0.013 (+0.43%) | 8,868,719 |
| 25 Feb 2004 | CNY | 3.1558 | 3.261 | 3.0868 | 3.0999 | 3.0999 | -0.03 (-0.95%) | 10,724,601 |
| 24 Feb 2004 | CNY | 3.1065 | 3.1394 | 3.0506 | 3.1295 | 3.1295 | +0.016 (+0.53%) | 6,485,227 |
| 23 Feb 2004 | CNY | 3.1723 | 3.2709 | 3.0934 | 3.1131 | 3.1131 | -0.043 (-1.35%) | 8,595,797 |
| 20 Feb 2004 | CNY | 3.123 | 3.1657 | 3.123 | 3.1558 | 3.1558 | +0.033 (+1.05%) | 5,878,120 |
| 19 Feb 2004 | CNY | 3.0868 | 3.1328 | 3.0769 | 3.123 | 3.123 | +0.033 (+1.06%) | 5,323,521 |
| 18 Feb 2004 | CNY | 3.123 | 3.1295 | 3.0408 | 3.0901 | 3.0901 | -0.033 (-1.05%) | 7,866,402 |
| 17 Feb 2004 | CNY | 3.1131 | 3.1558 | 3.0934 | 3.123 | 3.123 | +0.033 (+1.06%) | 8,607,862 |
| 16 Feb 2004 | CNY | 3.0473 | 3.1788 | 3.0408 | 3.0901 | 3.0901 | +0.151 (+5.14%) | 17,460,775 |
| 13 Feb 2004 | CNY | 2.9947 | 3.0079 | 2.929 | 2.9389 | 2.9389 | -0.056 (-1.86%) | 6,914,742 |
| 12 Feb 2004 | CNY | 3.0572 | 3.0671 | 2.9849 | 2.9947 | 2.9947 | -0.059 (-1.94%) | 8,463,403 |
| 11 Feb 2004 | CNY | 2.998 | 3.0736 | 2.9586 | 3.0539 | 3.0539 | +0.056 (+1.86%) | 9,143,150 |
| 10 Feb 2004 | CNY | 2.9947 | 3.0408 | 2.9487 | 2.998 | 2.998 | +0.023 (+0.77%) | 11,111,543 |
| 9 Feb 2004 | CNY | 2.8567 | 2.9849 | 2.8567 | 2.975 | 2.975 | +0.125 (+4.38%) | 8,432,001 |
| 6 Feb 2004 | CNY | 2.9224 | 2.9257 | 2.8501 | 2.8501 | 2.8501 | -0.076 (-2.58%) | 6,045,746 |
| 5 Feb 2004 | CNY | 2.8928 | 2.9421 | 2.8205 | 2.9257 | 2.9257 | +0.036 (+1.25%) | 7,109,871 |
| 4 Feb 2004 | CNY | 2.8402 | 2.9093 | 2.8205 | 2.8896 | 2.8896 | +0.049 (+1.74%) | 9,468,775 |
| 3 Feb 2004 | CNY | 2.7515 | 2.86 | 2.7186 | 2.8402 | 2.8402 | +0.089 (+3.22%) | 7,985,243 |
| 2 Feb 2004 | CNY | 2.7153 | 2.7876 | 2.689 | 2.7515 | 2.7515 | +0.036 (+1.33%) | 4,109,389 |
| 30 Jan 2004 | CNY | 2.7679 | 2.7844 | 2.7087 | 2.7153 | 2.7153 | -0.076 (-2.71%) | 4,672,207 |
| 29 Jan 2004 | CNY | 2.7613 | 2.7942 | 2.7285 | 2.7909 | 2.7909 | +0.036 (+1.31%) | 3,304,077 |
| 16 Jan 2004 | CNY | 2.7548 | 2.7778 | 2.7219 | 2.7548 | 2.7548 | +0.003 (+0.12%) | 2,862,211 |
| 15 Jan 2004 | CNY | 2.7548 | 2.7942 | 2.7449 | 2.7515 | 2.7515 | -0.003 (-0.12%) | 3,148,275 |
| 14 Jan 2004 | CNY | 2.8008 | 2.8107 | 2.7482 | 2.7548 | 2.7548 | -0.043 (-1.53%) | 4,384,985 |
| 13 Jan 2004 | CNY | 2.7876 | 2.8304 | 2.7679 | 2.7975 | 2.7975 | +0.026 (+0.95%) | 5,924,955 |
