| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | CNY | 4.8756 | 5.0684 | 4.8197 | 4.8321 | 4.8321 | -0.012 (-0.26%) | 33,623,659 |
| 4 Mar 2004 | CNY | 4.6704 | 4.9067 | 4.6704 | 4.8445 | 4.8445 | +0.131 (+2.77%) | 28,117,484 |
| 3 Mar 2004 | CNY | 4.8197 | 4.8445 | 4.6766 | 4.7139 | 4.7139 | -0.087 (-1.81%) | 22,278,576 |
| 2 Mar 2004 | CNY | 4.6393 | 4.9751 | 4.5771 | 4.801 | 4.801 | +0.187 (+4.04%) | 50,447,296 |
| 1 Mar 2004 | CNY | 4.5087 | 4.6393 | 4.4901 | 4.6144 | 4.6144 | +0.118 (+2.63%) | 10,891,688 |
| 27 Feb 2004 | CNY | 4.4714 | 4.5149 | 4.4403 | 4.4963 | 4.4963 | +0.031 (+0.70%) | 6,043,233 |
| 26 Feb 2004 | CNY | 4.4838 | 4.5211 | 4.403 | 4.4652 | 4.4652 | +0.013 (+0.28%) | 14,052,906 |
| 25 Feb 2004 | CNY | 4.4279 | 4.5398 | 4.3906 | 4.4527 | 4.4527 | +0.019 (+0.42%) | 13,264,824 |
| 24 Feb 2004 | CNY | 4.5149 | 4.5647 | 4.3843 | 4.4341 | 4.4341 | -0.118 (-2.59%) | 13,671,725 |
| 23 Feb 2004 | CNY | 4.7264 | 4.7637 | 4.5398 | 4.5522 | 4.5522 | -0.174 (-3.69%) | 10,989,724 |
| 20 Feb 2004 | CNY | 4.6828 | 4.7264 | 4.6144 | 4.7264 | 4.7264 | +0.044 (+0.93%) | 8,673,029 |
| 19 Feb 2004 | CNY | 4.6455 | 4.7326 | 4.6393 | 4.6828 | 4.6828 | +0.068 (+1.48%) | 10,539,005 |
| 18 Feb 2004 | CNY | 4.658 | 4.658 | 4.5522 | 4.6144 | 4.6144 | -0.044 (-0.94%) | 10,327,254 |
| 17 Feb 2004 | CNY | 4.6269 | 4.7326 | 4.602 | 4.658 | 4.658 | +0.037 (+0.81%) | 10,677,116 |
| 16 Feb 2004 | CNY | 4.5709 | 4.6517 | 4.5585 | 4.6207 | 4.6207 | +0.087 (+1.92%) | 9,927,874 |
| 13 Feb 2004 | CNY | 4.6393 | 4.6642 | 4.5274 | 4.5336 | 4.5336 | -0.1 (-2.15%) | 12,512,989 |
| 12 Feb 2004 | CNY | 4.6642 | 4.7699 | 4.5833 | 4.6331 | 4.6331 | -0.012 (-0.27%) | 9,579,077 |
| 11 Feb 2004 | CNY | 4.6828 | 4.7202 | 4.602 | 4.6455 | 4.6455 | -0.037 (-0.80%) | 11,559,331 |
| 10 Feb 2004 | CNY | 4.8197 | 4.8383 | 4.6704 | 4.6828 | 4.6828 | -0.106 (-2.21%) | 12,482,116 |
| 9 Feb 2004 | CNY | 4.7139 | 4.8508 | 4.6828 | 4.7886 | 4.7886 | +0.168 (+3.63%) | 18,093,169 |
| 6 Feb 2004 | CNY | 4.745 | 4.745 | 4.6082 | 4.6207 | 4.6207 | -0.124 (-2.62%) | 17,307,830 |
| 5 Feb 2004 | CNY | 4.7575 | 4.8197 | 4.6704 | 4.745 | 4.745 | +0.012 (+0.26%) | 23,332,131 |
| 4 Feb 2004 | CNY | 4.5522 | 4.7575 | 4.5025 | 4.7326 | 4.7326 | +0.193 (+4.25%) | 30,390,791 |
| 3 Feb 2004 | CNY | 4.5211 | 4.5398 | 4.4216 | 4.5398 | 4.5398 | +0.019 (+0.41%) | 10,023,773 |
| 2 Feb 2004 | CNY | 4.5709 | 4.6331 | 4.4154 | 4.5211 | 4.5211 | +0.05 (+1.11%) | 15,228,388 |
| 30 Jan 2004 | CNY | 4.5025 | 4.6207 | 4.4652 | 4.4714 | 4.4714 | +0.006 (+0.14%) | 27,104,446 |
| 29 Jan 2004 | CNY | 4.3843 | 4.4652 | 4.2848 | 4.4652 | 4.4652 | +0.075 (+1.70%) | 11,175,810 |
| 16 Jan 2004 | CNY | 4.4154 | 4.4403 | 4.3221 | 4.3906 | 4.3906 | 0.0 (0.0%) | 7,985,163 |
| 15 Jan 2004 | CNY | 4.3159 | 4.4341 | 4.3159 | 4.3906 | 4.3906 | +0.075 (+1.73%) | 13,478,653 |
| 14 Jan 2004 | CNY | 4.291 | 4.3159 | 4.2351 | 4.3159 | 4.3159 | +0.037 (+0.87%) | 7,343,964 |
