| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | CNY | 2.9889 | 3.0489 | 2.9733 | 3.0422 | 3.0422 | +0.06 (+2.01%) | 1,560,982 |
| 1 Apr 2004 | CNY | 2.9911 | 3 | 2.9689 | 2.9822 | 2.9822 | 0.0 (0.0%) | 980,316 |
| 31 Mar 2004 | CNY | 2.9622 | 2.9889 | 2.9444 | 2.9822 | 2.9822 | +0.04 (+1.36%) | 896,017 |
| 30 Mar 2004 | CNY | 2.9333 | 2.9733 | 2.9333 | 2.9422 | 2.9422 | 0.0 (0.0%) | 1,725,304 |
| 29 Mar 2004 | CNY | 2.9667 | 2.9844 | 2.94 | 2.9422 | 2.9422 | -0.036 (-1.20%) | 1,896,444 |
| 26 Mar 2004 | CNY | 3 | 3.0622 | 2.8889 | 2.9778 | 2.9778 | -0.078 (-2.55%) | 3,994,416 |
| 25 Mar 2004 | CNY | 3.0356 | 3.0556 | 3.0022 | 3.0556 | 3.0556 | +0.013 (+0.44%) | 1,013,931 |
| 24 Mar 2004 | CNY | 3.0222 | 3.0644 | 2.98 | 3.0422 | 3.0422 | +0.027 (+0.88%) | 1,563,097 |
| 22 Mar 2004 | CNY | 3.0511 | 3.0511 | 2.9889 | 3.0156 | 3.0156 | -0.035 (-1.16%) | 1,192,347 |
| 19 Mar 2004 | CNY | 3.0111 | 3.0556 | 2.9978 | 3.0511 | 3.0511 | +0.051 (+1.70%) | 861,651 |
| 18 Mar 2004 | CNY | 3 | 3.0244 | 2.98 | 3 | 3 | +0.013 (+0.45%) | 2,377,039 |
| 17 Mar 2004 | CNY | 3.0333 | 3.0333 | 2.9667 | 2.9867 | 2.9867 | -0.044 (-1.46%) | 1,526,985 |
| 16 Mar 2004 | CNY | 3.0644 | 3.0711 | 3.0089 | 3.0311 | 3.0311 | -0.036 (-1.16%) | 1,533,658 |
| 15 Mar 2004 | CNY | 3.02 | 3.0667 | 3.0178 | 3.0667 | 3.0667 | +0.047 (+1.55%) | 1,649,772 |
| 12 Mar 2004 | CNY | 3.0444 | 3.0444 | 3.0044 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,301,625 |
| 11 Mar 2004 | CNY | 2.9778 | 3.04 | 2.9556 | 3.04 | 3.04 | +0.064 (+2.16%) | 2,420,424 |
| 10 Mar 2004 | CNY | 2.9133 | 2.9778 | 2.9133 | 2.9756 | 2.9756 | +0.053 (+1.83%) | 1,254,438 |
| 9 Mar 2004 | CNY | 2.8889 | 2.9667 | 2.8844 | 2.9222 | 2.9222 | +0.035 (+1.23%) | 4,915,795 |
| 8 Mar 2004 | CNY | 2.9022 | 2.9289 | 2.8778 | 2.8867 | 2.8867 | -0.031 (-1.07%) | 1,922,805 |
| 5 Mar 2004 | CNY | 2.9222 | 2.9778 | 2.9178 | 2.9178 | 2.9178 | +0.007 (+0.23%) | 1,550,025 |
| 4 Mar 2004 | CNY | 2.8889 | 2.9222 | 2.8889 | 2.9111 | 2.9111 | +0.018 (+0.62%) | 1,296,265 |
| 3 Mar 2004 | CNY | 2.9244 | 2.9289 | 2.8822 | 2.8933 | 2.8933 | -0.04 (-1.36%) | 2,271,330 |
| 2 Mar 2004 | CNY | 2.9378 | 2.9778 | 2.9022 | 2.9333 | 2.9333 | +0.06 (+2.09%) | 3,522,546 |
| 1 Mar 2004 | CNY | 2.8333 | 2.8844 | 2.7956 | 2.8733 | 2.8733 | +0.031 (+1.09%) | 2,017,633 |
| 27 Feb 2004 | CNY | 2.7667 | 2.8556 | 2.7444 | 2.8422 | 2.8422 | +0.087 (+3.14%) | 1,444,027 |
| 26 Feb 2004 | CNY | 2.7733 | 2.7822 | 2.7067 | 2.7556 | 2.7556 | -0.033 (-1.19%) | 1,981,138 |
| 25 Feb 2004 | CNY | 2.8556 | 2.8889 | 2.7667 | 2.7889 | 2.7889 | -0.062 (-2.18%) | 2,348,203 |
| 24 Feb 2004 | CNY | 2.8 | 2.9 | 2.7778 | 2.8511 | 2.8511 | +0.04 (+1.42%) | 3,990,055 |
| 23 Feb 2004 | CNY | 2.9222 | 2.9644 | 2.8 | 2.8111 | 2.8111 | -0.127 (-4.31%) | 4,866,898 |
| 20 Feb 2004 | CNY | 2.9267 | 2.9511 | 2.9178 | 2.9378 | 2.9378 | +0.009 (+0.30%) | 1,873,296 |
