| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2004 | CNY | 3.5316 | 3.6824 | 3.5093 | 3.6602 | 3.6602 | +0.139 (+3.93%) | 6,566,579 |
| 26 Feb 2004 | CNY | 3.6725 | 3.7171 | 3.4796 | 3.5217 | 3.5217 | -0.141 (-3.85%) | 7,647,549 |
| 25 Feb 2004 | CNY | 3.6725 | 3.7542 | 3.6355 | 3.6627 | 3.6627 | +0.003 (+0.07%) | 4,153,099 |
| 24 Feb 2004 | CNY | 3.7022 | 3.7022 | 3.586 | 3.6602 | 3.6602 | -0.005 (-0.13%) | 3,993,113 |
| 23 Feb 2004 | CNY | 3.6973 | 3.7467 | 3.6478 | 3.6651 | 3.6651 | -0.022 (-0.60%) | 5,174,294 |
| 20 Feb 2004 | CNY | 3.6602 | 3.7047 | 3.6552 | 3.6874 | 3.6874 | +0.027 (+0.74%) | 4,645,288 |
| 19 Feb 2004 | CNY | 3.6973 | 3.7715 | 3.6528 | 3.6602 | 3.6602 | -0.025 (-0.67%) | 4,404,820 |
| 18 Feb 2004 | CNY | 3.5118 | 3.7294 | 3.5118 | 3.6849 | 3.6849 | +0.183 (+5.23%) | 14,631,889 |
| 17 Feb 2004 | CNY | 3.4129 | 3.5118 | 3.3387 | 3.5019 | 3.5019 | +0.089 (+2.61%) | 9,877,179 |
| 16 Feb 2004 | CNY | 3.3263 | 3.4129 | 3.3164 | 3.4129 | 3.4129 | +0.082 (+2.45%) | 6,534,773 |
| 13 Feb 2004 | CNY | 3.2398 | 3.3387 | 3.1878 | 3.3313 | 3.3313 | +0.089 (+2.75%) | 8,193,166 |
| 12 Feb 2004 | CNY | 3.2645 | 3.3412 | 3.215 | 3.2422 | 3.2422 | -0.022 (-0.68%) | 6,480,549 |
| 11 Feb 2004 | CNY | 3.2447 | 3.3288 | 3.2373 | 3.2645 | 3.2645 | +0.022 (+0.69%) | 6,317,979 |
| 10 Feb 2004 | CNY | 3.3634 | 3.4005 | 3.2398 | 3.2422 | 3.2422 | -0.116 (-3.46%) | 4,440,589 |
| 9 Feb 2004 | CNY | 3.2645 | 3.4599 | 3.262 | 3.3585 | 3.3585 | +0.094 (+2.88%) | 14,739,297 |
| 6 Feb 2004 | CNY | 3.1161 | 3.2645 | 3.1136 | 3.2645 | 3.2645 | +0.148 (+4.76%) | 10,800,488 |
| 5 Feb 2004 | CNY | 3.0914 | 3.1408 | 3.084 | 3.1161 | 3.1161 | +0.03 (+0.96%) | 4,387,886 |
| 4 Feb 2004 | CNY | 3.0642 | 3.1285 | 3.0567 | 3.0864 | 3.0864 | +0.022 (+0.72%) | 2,949,266 |
| 3 Feb 2004 | CNY | 3.1285 | 3.1408 | 3.0419 | 3.0642 | 3.0642 | -0.064 (-2.06%) | 2,926,424 |
| 2 Feb 2004 | CNY | 3.1235 | 3.1557 | 3.0741 | 3.1285 | 3.1285 | +0.01 (+0.32%) | 2,927,144 |
| 30 Jan 2004 | CNY | 3.1408 | 3.1878 | 2.9677 | 3.1186 | 3.1186 | -0.022 (-0.71%) | 5,041,865 |
| 29 Jan 2004 | CNY | 3.121 | 3.1755 | 3.1186 | 3.1408 | 3.1408 | +0.02 (+0.63%) | 4,961,479 |
| 16 Jan 2004 | CNY | 3.0938 | 3.1408 | 3.0914 | 3.121 | 3.121 | +0.027 (+0.88%) | 7,866,939 |
| 15 Jan 2004 | CNY | 3.0444 | 3.1161 | 3.0419 | 3.0938 | 3.0938 | +0.049 (+1.62%) | 9,570,991 |
| 14 Jan 2004 | CNY | 3.0172 | 3.0567 | 3.0147 | 3.0444 | 3.0444 | +0.02 (+0.65%) | 6,893,958 |
| 13 Jan 2004 | CNY | 3.0246 | 3.0543 | 2.9974 | 3.0246 | 3.0246 | -0.003 (-0.08%) | 6,245,216 |
| 12 Jan 2004 | CNY | 3.0642 | 3.0938 | 3.0172 | 3.0271 | 3.0271 | -0.037 (-1.21%) | 6,123,284 |
| 9 Jan 2004 | CNY | 3.0098 | 3.084 | 3.0048 | 3.0642 | 3.0642 | +0.054 (+1.81%) | 10,270,189 |
| 8 Jan 2004 | CNY | 2.9875 | 3.0221 | 2.9677 | 3.0098 | 3.0098 | +0.015 (+0.50%) | 9,552,642 |
| 7 Jan 2004 | CNY | 2.9603 | 3.0048 | 2.9183 | 2.9949 | 2.9949 | +0.035 (+1.17%) | 9,362,204 |
