| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 4.8906 | 4.9219 | 4.7708 | 4.7917 | 4.7917 | -0.099 (-2.02%) | 816,192 |
| 17 Mar 2004 | CNY | 4.9063 | 4.9583 | 4.8281 | 4.8906 | 4.8906 | -0.016 (-0.32%) | 787,622 |
| 16 Mar 2004 | CNY | 4.8958 | 5.0156 | 4.8229 | 4.9063 | 4.9063 | +0.011 (+0.21%) | 844,262 |
| 15 Mar 2004 | CNY | 4.8854 | 4.9844 | 4.7917 | 4.8958 | 4.8958 | 0.0 (0.0%) | 912,019 |
| 12 Mar 2004 | CNY | 4.8177 | 4.8958 | 4.7344 | 4.8958 | 4.8958 | +0.042 (+0.86%) | 1,255,121 |
| 11 Mar 2004 | CNY | 4.8802 | 4.9375 | 4.7656 | 4.8542 | 4.8542 | -0.026 (-0.53%) | 865,190 |
| 10 Mar 2004 | CNY | 4.8177 | 4.8958 | 4.7656 | 4.8802 | 4.8802 | +0.042 (+0.86%) | 949,152 |
| 9 Mar 2004 | CNY | 5.0521 | 5.0781 | 4.8021 | 4.8385 | 4.8385 | -0.203 (-4.03%) | 925,939 |
| 8 Mar 2004 | CNY | 5.0833 | 5.1302 | 4.974 | 5.0417 | 5.0417 | -0.042 (-0.82%) | 995,539 |
| 5 Mar 2004 | CNY | 5.0521 | 5.1406 | 4.9844 | 5.0833 | 5.0833 | +0.016 (+0.31%) | 1,212,019 |
| 4 Mar 2004 | CNY | 4.8698 | 5.0938 | 4.8438 | 5.0677 | 5.0677 | +0.172 (+3.51%) | 1,551,630 |
| 3 Mar 2004 | CNY | 4.7656 | 4.9063 | 4.7448 | 4.8958 | 4.8958 | +0.135 (+2.84%) | 1,497,123 |
| 2 Mar 2004 | CNY | 4.8438 | 4.8958 | 4.7604 | 4.7604 | 4.7604 | -0.099 (-2.04%) | 915,801 |
| 1 Mar 2004 | CNY | 4.8333 | 4.9115 | 4.7656 | 4.8594 | 4.8594 | +0.026 (+0.54%) | 751,872 |
| 27 Feb 2004 | CNY | 4.7656 | 4.875 | 4.7292 | 4.8333 | 4.8333 | +0.026 (+0.54%) | 882,547 |
| 26 Feb 2004 | CNY | 5.0521 | 5.1198 | 4.7656 | 4.8073 | 4.8073 | -0.245 (-4.85%) | 904,051 |
| 25 Feb 2004 | CNY | 5.2604 | 5.3021 | 5 | 5.0521 | 5.0521 | -0.177 (-3.39%) | 756,864 |
| 24 Feb 2004 | CNY | 5.4167 | 5.4167 | 5.1302 | 5.2292 | 5.2292 | -0.156 (-2.90%) | 742,945 |
| 23 Feb 2004 | CNY | 5.3906 | 5.4583 | 5.3229 | 5.3854 | 5.3854 | +0.026 (+0.49%) | 1,166,227 |
| 20 Feb 2004 | CNY | 5.3802 | 5.4063 | 5.2656 | 5.3594 | 5.3594 | +0.005 (+0.10%) | 1,088,524 |
| 19 Feb 2004 | CNY | 5.3021 | 5.4271 | 5.2604 | 5.3542 | 5.3542 | +0.047 (+0.88%) | 1,139,834 |
| 18 Feb 2004 | CNY | 5.349 | 5.4635 | 5.276 | 5.3073 | 5.3073 | -0.057 (-1.07%) | 1,359,482 |
| 17 Feb 2004 | CNY | 5.1667 | 5.3906 | 5.1563 | 5.3646 | 5.3646 | +0.193 (+3.73%) | 1,304,409 |
| 16 Feb 2004 | CNY | 5.1302 | 5.1823 | 5.0521 | 5.1719 | 5.1719 | +0.068 (+1.33%) | 555,738 |
| 13 Feb 2004 | CNY | 5.3125 | 5.3125 | 5.0781 | 5.1042 | 5.1042 | -0.208 (-3.92%) | 778,392 |
| 12 Feb 2004 | CNY | 5.1354 | 5.3906 | 5.1146 | 5.3125 | 5.3125 | +0.177 (+3.45%) | 1,039,169 |
| 11 Feb 2004 | CNY | 5.1302 | 5.1875 | 5.0885 | 5.1354 | 5.1354 | 0.0 (0.0%) | 578,112 |
| 10 Feb 2004 | CNY | 4.9844 | 5.1354 | 4.9844 | 5.1354 | 5.1354 | +0.156 (+3.14%) | 807,964 |
| 9 Feb 2004 | CNY | 5 | 5 | 4.9219 | 4.9792 | 4.9792 | -0.052 (-1.04%) | 662,050 |
| 6 Feb 2004 | CNY | 5.1823 | 5.1927 | 5.0156 | 5.0313 | 5.0313 | -0.151 (-2.91%) | 629,882 |
