| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 3.8215 | 4.0227 | 3.751 | 3.9627 | 3.9627 | +0.141 (+3.69%) | 15,067,801 |
| 24 Mar 2004 | CNY | 3.5816 | 3.8462 | 3.5287 | 3.8215 | 3.8215 | +0.229 (+6.38%) | 13,982,062 |
| 23 Mar 2004 | CNY | 3.5745 | 3.6133 | 3.5675 | 3.5922 | 3.5922 | +0.007 (+0.20%) | 1,525,766 |
| 22 Mar 2004 | CNY | 3.6204 | 3.6204 | 3.5639 | 3.5851 | 3.5851 | -0.021 (-0.59%) | 2,250,437 |
| 19 Mar 2004 | CNY | 3.5745 | 3.6275 | 3.5357 | 3.6063 | 3.6063 | +0.025 (+0.69%) | 2,718,588 |
| 18 Mar 2004 | CNY | 3.571 | 3.6416 | 3.5569 | 3.5816 | 3.5816 | -0.004 (-0.10%) | 2,890,286 |
| 17 Mar 2004 | CNY | 3.6345 | 3.6345 | 3.5639 | 3.5851 | 3.5851 | -0.042 (-1.17%) | 2,307,462 |
| 16 Mar 2004 | CNY | 3.6416 | 3.6627 | 3.5639 | 3.6275 | 3.6275 | -0.032 (-0.87%) | 2,878,188 |
| 15 Mar 2004 | CNY | 3.5181 | 3.698 | 3.4863 | 3.6592 | 3.6592 | +0.159 (+4.54%) | 5,769,962 |
| 12 Mar 2004 | CNY | 3.5992 | 3.6098 | 3.4934 | 3.5004 | 3.5004 | -0.095 (-2.65%) | 2,340,200 |
| 11 Mar 2004 | CNY | 3.4863 | 3.5992 | 3.4404 | 3.5957 | 3.5957 | +0.113 (+3.24%) | 3,582,897 |
| 10 Mar 2004 | CNY | 3.4404 | 3.5004 | 3.4228 | 3.4828 | 3.4828 | +0.035 (+1.02%) | 2,024,254 |
| 9 Mar 2004 | CNY | 3.5145 | 3.5957 | 3.4051 | 3.4475 | 3.4475 | -0.078 (-2.20%) | 3,101,815 |
| 8 Mar 2004 | CNY | 3.5851 | 3.6063 | 3.4969 | 3.5251 | 3.5251 | -0.085 (-2.35%) | 3,021,155 |
| 5 Mar 2004 | CNY | 3.6451 | 3.7933 | 3.5992 | 3.6098 | 3.6098 | -0.035 (-0.97%) | 6,465,393 |
| 4 Mar 2004 | CNY | 3.4969 | 3.6557 | 3.3875 | 3.6451 | 3.6451 | +0.102 (+2.89%) | 7,528,373 |
| 3 Mar 2004 | CNY | 3.6874 | 3.691 | 3.511 | 3.5428 | 3.5428 | -12.612 (-78.07%) | 2,688,546 |
| 3 Mar 2004 |
|
|||||||
| 2 Mar 2004 | CNY | 3.7139 | 3.8286 | 3.638 | 3.6716 | 3.6716 | -0.049 (-1.33%) | 7,925,536 |
| 1 Mar 2004 | CNY | 3.7562 | 3.8462 | 3.661 | 3.721 | 3.721 | -0.035 (-0.94%) | 6,562,498 |
| 27 Feb 2004 | CNY | 3.7739 | 3.7951 | 3.661 | 3.7562 | 3.7562 | +0.019 (+0.52%) | 6,151,978 |
| 26 Feb 2004 | CNY | 3.4934 | 3.7368 | 3.4757 | 3.7368 | 3.7368 | +0.265 (+7.62%) | 10,014,626 |
| 25 Feb 2004 | CNY | 3.5728 | 3.6169 | 3.4669 | 3.4722 | 3.4722 | -0.095 (-2.67%) | 2,507,465 |
| 24 Feb 2004 | CNY | 3.4934 | 3.5675 | 3.4634 | 3.5675 | 3.5675 | +0.055 (+1.56%) | 2,647,150 |
| 23 Feb 2004 | CNY | 3.631 | 3.631 | 3.511 | 3.5128 | 3.5128 | -0.123 (-3.40%) | 4,503,256 |
| 20 Feb 2004 | CNY | 3.6698 | 3.6698 | 3.5833 | 3.6363 | 3.6363 | -0.034 (-0.91%) | 3,636,617 |
| 19 Feb 2004 | CNY | 3.6874 | 3.8498 | 3.6486 | 3.6698 | 3.6698 | -0.011 (-0.29%) | 8,130,170 |
| 17 Feb 2004 | CNY | 3.691 | 3.7404 | 3.6169 | 3.6804 | 3.6804 | -0.005 (-0.14%) | 5,607,549 |
| 16 Feb 2004 | CNY | 3.6716 | 3.758 | 3.5922 | 3.6857 | 3.6857 | +0.011 (+0.29%) | 6,972,519 |
| 13 Feb 2004 | CNY | 3.421 | 3.7404 | 3.421 | 3.6751 | 3.6751 | +0.249 (+7.26%) | 13,612,192 |
| 12 Feb 2004 | CNY | 3.3875 | 3.4722 | 3.3522 | 3.4263 | 3.4263 | +0.064 (+1.89%) | 7,028,099 |
