| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 6.0824 | 6.1044 | 6.0338 | 6.0691 | 6.0691 | -0.009 (-0.15%) | 7,345,621 |
| 11 Mar 2004 | CNY | 6.003 | 6.1353 | 5.9545 | 6.078 | 6.078 | +0.088 (+1.47%) | 17,570,742 |
| 10 Mar 2004 | CNY | 5.8221 | 6.003 | 5.8221 | 5.9897 | 5.9897 | +0.159 (+2.72%) | 13,838,189 |
| 9 Mar 2004 | CNY | 5.8442 | 5.9015 | 5.8221 | 5.831 | 5.831 | -0.013 (-0.23%) | 7,142,490 |
| 8 Mar 2004 | CNY | 5.9015 | 5.95 | 5.8133 | 5.8442 | 5.8442 | -0.071 (-1.19%) | 10,229,928 |
| 5 Mar 2004 | CNY | 6.0074 | 6.0206 | 5.9015 | 5.9148 | 5.9148 | -0.093 (-1.54%) | 7,191,223 |
| 4 Mar 2004 | CNY | 5.8662 | 6.0471 | 5.8574 | 6.0074 | 6.0074 | +0.123 (+2.10%) | 18,761,695 |
| 3 Mar 2004 | CNY | 6.0074 | 6.0427 | 5.8265 | 5.8839 | 5.8839 | -0.123 (-2.06%) | 18,037,384 |
| 2 Mar 2004 | CNY | 5.9545 | 6.0868 | 5.9545 | 6.0074 | 6.0074 | +0.053 (+0.89%) | 8,784,412 |
| 1 Mar 2004 | CNY | 6.0162 | 6.0338 | 5.9059 | 5.9545 | 5.9545 | -0.044 (-0.74%) | 9,592,922 |
| 27 Feb 2004 | CNY | 5.9545 | 6.0647 | 5.9456 | 5.9986 | 5.9986 | +0.075 (+1.27%) | 12,997,892 |
| 26 Feb 2004 | CNY | 5.9986 | 6.025 | 5.8486 | 5.9236 | 5.9236 | -0.088 (-1.47%) | 13,344,372 |
| 25 Feb 2004 | CNY | 6.1309 | 6.1706 | 5.9986 | 6.0118 | 6.0118 | -0.11 (-1.80%) | 11,045,045 |
| 24 Feb 2004 | CNY | 6.1882 | 6.2147 | 6.0427 | 6.1221 | 6.1221 | -0.07 (-1.14%) | 17,839,840 |
| 23 Feb 2004 | CNY | 6.3294 | 6.4617 | 6.1662 | 6.1926 | 6.1926 | -0.097 (-1.54%) | 21,552,774 |
| 20 Feb 2004 | CNY | 6.3205 | 6.3514 | 6.2411 | 6.2897 | 6.2897 | -0.031 (-0.49%) | 9,299,536 |
| 19 Feb 2004 | CNY | 6.3514 | 6.4617 | 6.2941 | 6.3205 | 6.3205 | -0.022 (-0.35%) | 18,689,745 |
| 18 Feb 2004 | CNY | 6.1706 | 6.3691 | 6.1353 | 6.3426 | 6.3426 | +0.172 (+2.79%) | 22,100,853 |
| 17 Feb 2004 | CNY | 6.197 | 6.2411 | 6.1265 | 6.1706 | 6.1706 | -0.022 (-0.36%) | 13,192,483 |
| 16 Feb 2004 | CNY | 6.1044 | 6.2059 | 6.1044 | 6.1926 | 6.1926 | +0.101 (+1.66%) | 12,727,042 |
| 13 Feb 2004 | CNY | 6.0735 | 6.1573 | 6.0515 | 6.0912 | 6.0912 | +0.018 (+0.29%) | 6,058,121 |
| 12 Feb 2004 | CNY | 6.1309 | 6.197 | 6.0074 | 6.0735 | 6.0735 | -0.013 (-0.22%) | 11,138,105 |
| 11 Feb 2004 | CNY | 6.2279 | 6.2456 | 6.0515 | 6.0868 | 6.0868 | -0.119 (-1.92%) | 15,794,143 |
| 10 Feb 2004 | CNY | 6.325 | 6.3735 | 6.1706 | 6.2059 | 6.2059 | -0.088 (-1.40%) | 13,701,764 |
| 9 Feb 2004 | CNY | 6.197 | 6.3205 | 6.1926 | 6.2941 | 6.2941 | +0.097 (+1.57%) | 12,055,916 |
| 6 Feb 2004 | CNY | 6.2632 | 6.325 | 6.1794 | 6.197 | 6.197 | -0.075 (-1.20%) | 14,314,889 |
| 5 Feb 2004 | CNY | 6.3999 | 6.4308 | 6.2411 | 6.272 | 6.272 | -0.11 (-1.73%) | 20,657,151 |
| 4 Feb 2004 | CNY | 6.1529 | 6.3955 | 6.1309 | 6.3823 | 6.3823 | +0.274 (+4.48%) | 27,072,306 |
| 3 Feb 2004 | CNY | 6.1309 | 6.2191 | 6.0294 | 6.1088 | 6.1088 | -0.035 (-0.57%) | 15,105,305 |
| 2 Feb 2004 | CNY | 6.2191 | 6.3735 | 6.0559 | 6.1441 | 6.1441 | +0.013 (+0.22%) | 14,358,642 |
