| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2004 | CNY | 5.0769 | 5.1966 | 5.0769 | 5.188 | 5.188 | +0.107 (+2.10%) | 2,398,661 |
| 12 Mar 2004 | CNY | 5.0855 | 5.1282 | 5.0427 | 5.0812 | 5.0812 | -0.009 (-0.17%) | 1,178,760 |
| 11 Mar 2004 | CNY | 5.0342 | 5.1197 | 4.9701 | 5.0897 | 5.0897 | +0.085 (+1.71%) | 2,273,066 |
| 10 Mar 2004 | CNY | 4.9103 | 5.0086 | 4.906 | 5.0043 | 5.0043 | +0.094 (+1.91%) | 733,423 |
| 9 Mar 2004 | CNY | 4.9573 | 5.0086 | 4.9103 | 4.9103 | 4.9103 | -0.047 (-0.95%) | 1,131,975 |
| 8 Mar 2004 | CNY | 5.0427 | 5.0855 | 4.9359 | 4.9573 | 4.9573 | -0.09 (-1.78%) | 1,138,400 |
| 5 Mar 2004 | CNY | 5.0427 | 5.1111 | 5.0256 | 5.047 | 5.047 | -0.004 (-0.09%) | 1,014,647 |
| 4 Mar 2004 | CNY | 5 | 5.0641 | 4.9786 | 5.0513 | 5.0513 | +0.051 (+1.03%) | 1,509,618 |
| 3 Mar 2004 | CNY | 5.0769 | 5.1624 | 4.9829 | 5 | 5 | -0.064 (-1.27%) | 2,425,328 |
| 2 Mar 2004 | CNY | 5.1282 | 5.141 | 5.0556 | 5.0641 | 5.0641 | -0.09 (-1.74%) | 1,445,439 |
| 1 Mar 2004 | CNY | 5.1453 | 5.1667 | 5.0427 | 5.1539 | 5.1539 | +0.009 (+0.17%) | 1,196,423 |
| 27 Feb 2004 | CNY | 5.0513 | 5.1966 | 5.0513 | 5.1453 | 5.1453 | +0.098 (+1.95%) | 2,392,142 |
| 26 Feb 2004 | CNY | 5.0641 | 5.1111 | 4.9658 | 5.047 | 5.047 | -0.077 (-1.50%) | 1,680,885 |
| 25 Feb 2004 | CNY | 5.1624 | 5.2222 | 5.0342 | 5.1239 | 5.1239 | -0.026 (-0.50%) | 2,544,890 |
| 24 Feb 2004 | CNY | 5.1368 | 5.1966 | 5.0855 | 5.1496 | 5.1496 | -0.064 (-1.23%) | 2,996,552 |
| 23 Feb 2004 | CNY | 5.2992 | 5.3889 | 5.2094 | 5.2137 | 5.2137 | -0.086 (-1.61%) | 4,282,066 |
| 20 Feb 2004 | CNY | 5.2949 | 5.3162 | 5.235 | 5.2992 | 5.2992 | +0.004 (+0.08%) | 2,617,641 |
| 19 Feb 2004 | CNY | 5.2992 | 5.406 | 5.2949 | 5.2949 | 5.2949 | -0.004 (-0.08%) | 6,554,698 |
| 18 Feb 2004 | CNY | 5.2009 | 5.2992 | 5.1368 | 5.2992 | 5.2992 | +0.094 (+1.81%) | 7,108,515 |
| 17 Feb 2004 | CNY | 5.1923 | 5.2521 | 5.1539 | 5.2051 | 5.2051 | +0.03 (+0.58%) | 3,382,689 |
| 16 Feb 2004 | CNY | 5.1111 | 5.2051 | 5.094 | 5.1752 | 5.1752 | +0.038 (+0.75%) | 2,453,326 |
| 13 Feb 2004 | CNY | 5.2051 | 5.2393 | 5.1282 | 5.1368 | 5.1368 | -0.068 (-1.31%) | 2,569,944 |
| 12 Feb 2004 | CNY | 5.2778 | 5.2949 | 5.1966 | 5.2051 | 5.2051 | -0.043 (-0.82%) | 2,672,134 |
| 11 Feb 2004 | CNY | 5.2564 | 5.2906 | 5.1667 | 5.2479 | 5.2479 | -0.009 (-0.16%) | 3,567,051 |
| 10 Feb 2004 | CNY | 5.218 | 5.3248 | 5.1923 | 5.2564 | 5.2564 | +0.047 (+0.90%) | 7,894,677 |
| 9 Feb 2004 | CNY | 5.094 | 5.2137 | 5.0769 | 5.2094 | 5.2094 | +0.115 (+2.27%) | 7,534,617 |
| 6 Feb 2004 | CNY | 5.1368 | 5.1709 | 5.0897 | 5.094 | 5.094 | -0.06 (-1.16%) | 3,725,046 |
| 5 Feb 2004 | CNY | 5.235 | 5.2436 | 5.1197 | 5.1539 | 5.1539 | -0.073 (-1.39%) | 3,916,542 |
| 4 Feb 2004 | CNY | 5.1282 | 5.2436 | 5.1154 | 5.2265 | 5.2265 | +0.098 (+1.92%) | 5,671,076 |
| 3 Feb 2004 | CNY | 5.1539 | 5.1709 | 5.0342 | 5.1282 | 5.1282 | +0.034 (+0.67%) | 2,718,614 |
