| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2004 | CNY | 5.0042 | 5.2042 | 4.9292 | 5.1917 | 5.1917 | +0.2 (+4.01%) | 3,778,180 |
| 15 Mar 2004 | CNY | 4.8458 | 5.0042 | 4.8 | 4.9917 | 4.9917 | +0.15 (+3.10%) | 2,317,389 |
| 12 Mar 2004 | CNY | 4.9208 | 4.9208 | 4.825 | 4.8417 | 4.8417 | -0.079 (-1.61%) | 1,438,380 |
| 11 Mar 2004 | CNY | 4.825 | 4.95 | 4.7917 | 4.9208 | 4.9208 | +0.087 (+1.81%) | 2,086,315 |
| 10 Mar 2004 | CNY | 4.7125 | 4.85 | 4.7 | 4.8333 | 4.8333 | +0.121 (+2.56%) | 1,650,410 |
| 9 Mar 2004 | CNY | 4.7708 | 4.8667 | 4.7125 | 4.7125 | 4.7125 | -0.075 (-1.57%) | 1,693,171 |
| 8 Mar 2004 | CNY | 4.9417 | 5.0208 | 4.7667 | 4.7875 | 4.7875 | -0.15 (-3.04%) | 2,181,748 |
| 5 Mar 2004 | CNY | 5.0208 | 5.0333 | 4.9083 | 4.9375 | 4.9375 | -0.062 (-1.25%) | 1,721,971 |
| 4 Mar 2004 | CNY | 4.9375 | 5.0208 | 4.8875 | 5 | 5 | +0.054 (+1.10%) | 2,608,972 |
| 3 Mar 2004 | CNY | 5.1458 | 5.2083 | 4.8833 | 4.9458 | 4.9458 | -0.233 (-4.51%) | 4,609,696 |
| 2 Mar 2004 | CNY | 5.3042 | 5.3042 | 5.1708 | 5.1792 | 5.1792 | -0.125 (-2.36%) | 3,381,194 |
| 1 Mar 2004 | CNY | 5.1542 | 5.3667 | 5.1208 | 5.3042 | 5.3042 | +0.1 (+1.92%) | 5,397,597 |
| 27 Feb 2004 | CNY | 5.2083 | 5.2917 | 5.0542 | 5.2042 | 5.2042 | -0.062 (-1.19%) | 5,699,767 |
| 26 Feb 2004 | CNY | 5.3125 | 5.4917 | 5.15 | 5.2667 | 5.2667 | -0.442 (-7.74%) | 8,928,446 |
| 25 Feb 2004 | CNY | 6.1583 | 6.1583 | 5.7083 | 5.7083 | 5.7083 | -0.633 (-9.99%) | 5,654,100 |
| 24 Feb 2004 | CNY | 6.4 | 6.4875 | 6.2583 | 6.3417 | 6.3417 | -0.104 (-1.62%) | 3,272,035 |
| 23 Feb 2004 | CNY | 6.4917 | 6.8667 | 6.4333 | 6.4458 | 6.4458 | +0.092 (+1.44%) | 5,690,457 |
| 20 Feb 2004 | CNY | 6.4167 | 6.4792 | 6.2083 | 6.3542 | 6.3542 | -0.046 (-0.72%) | 2,288,584 |
| 19 Feb 2004 | CNY | 6.2125 | 6.525 | 6.175 | 6.4 | 6.4 | +0.171 (+2.74%) | 3,121,761 |
| 18 Feb 2004 | CNY | 6.2542 | 6.425 | 6.1292 | 6.2292 | 6.2292 | -0.092 (-1.45%) | 4,813,173 |
| 17 Feb 2004 | CNY | 6.4542 | 6.6542 | 6.275 | 6.3208 | 6.3208 | +0.246 (+4.05%) | 11,291,973 |
| 13 Feb 2004 | CNY | 5.9958 | 6.1667 | 5.875 | 6.075 | 6.075 | +0.079 (+1.32%) | 4,919,815 |
| 12 Feb 2004 | CNY | 5.9167 | 6.0292 | 5.8458 | 5.9958 | 5.9958 | +0.154 (+2.64%) | 4,011,100 |
| 11 Feb 2004 | CNY | 5.75 | 5.8542 | 5.7083 | 5.8417 | 5.8417 | +0.067 (+1.15%) | 2,364,902 |
| 10 Feb 2004 | CNY | 5.9333 | 5.9375 | 5.75 | 5.775 | 5.775 | -0.158 (-2.67%) | 3,081,160 |
| 9 Feb 2004 | CNY | 5.5625 | 6.0208 | 5.5417 | 5.9333 | 5.9333 | +0.35 (+6.27%) | 4,187,340 |
| 6 Feb 2004 | CNY | 5.7917 | 5.8625 | 5.5792 | 5.5833 | 5.5833 | -0.237 (-4.08%) | 4,661,342 |
| 5 Feb 2004 | CNY | 5.9167 | 5.9667 | 5.7583 | 5.8208 | 5.8208 | -0.071 (-1.20%) | 5,182,243 |
| 4 Feb 2004 | CNY | 5.8208 | 6.0375 | 5.7083 | 5.8917 | 5.8917 | +0.1 (+1.73%) | 5,429,133 |
| 3 Feb 2004 | CNY | 5.5 | 5.8208 | 5.3458 | 5.7917 | 5.7917 | +0.329 (+6.03%) | 6,056,145 |
