| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | CNY | 3.6646 | 3.8126 | 3.6469 | 3.789 | 3.789 | +0.083 (+2.24%) | 1,811,148 |
| 9 Mar 2004 | CNY | 3.7179 | 3.7298 | 3.641 | 3.7061 | 3.7061 | -0.012 (-0.32%) | 2,097,121 |
| 8 Mar 2004 | CNY | 3.86 | 3.9192 | 3.6232 | 3.7179 | 3.7179 | -0.278 (-6.96%) | 5,002,389 |
| 5 Mar 2004 | CNY | 4.085 | 4.0968 | 3.9666 | 3.9962 | 3.9962 | -0.142 (-3.43%) | 4,079,429 |
| 4 Mar 2004 | CNY | 4.2211 | 4.2507 | 4.0554 | 4.1383 | 4.1383 | -0.077 (-1.82%) | 2,347,018 |
| 3 Mar 2004 | CNY | 4.2922 | 4.2922 | 4.1915 | 4.2152 | 4.2152 | -0.077 (-1.79%) | 1,391,936 |
| 2 Mar 2004 | CNY | 4.2922 | 4.3632 | 4.2211 | 4.2922 | 4.2922 | +0.018 (+0.42%) | 1,483,646 |
| 1 Mar 2004 | CNY | 4.2507 | 4.2981 | 4.1679 | 4.2744 | 4.2744 | 0.0 (0.0%) | 1,514,836 |
| 27 Feb 2004 | CNY | 4.1679 | 4.2922 | 4.1679 | 4.2744 | 4.2744 | +0.047 (+1.12%) | 1,466,564 |
| 26 Feb 2004 | CNY | 4.2863 | 4.2863 | 4.1679 | 4.2271 | 4.2271 | -0.059 (-1.38%) | 2,006,835 |
| 25 Feb 2004 | CNY | 4.2803 | 4.3573 | 4.2626 | 4.2863 | 4.2863 | +0.006 (+0.14%) | 2,021,913 |
| 24 Feb 2004 | CNY | 4.3514 | 4.3573 | 4.2507 | 4.2803 | 4.2803 | -0.071 (-1.63%) | 2,516,868 |
| 23 Feb 2004 | CNY | 4.4461 | 4.4757 | 4.3514 | 4.3514 | 4.3514 | -0.095 (-2.13%) | 2,921,701 |
| 20 Feb 2004 | CNY | 4.4757 | 4.4994 | 4.4165 | 4.4461 | 4.4461 | -0.03 (-0.66%) | 2,301,969 |
| 19 Feb 2004 | CNY | 4.4047 | 4.5882 | 4.4047 | 4.4757 | 4.4757 | +0.071 (+1.61%) | 5,697,481 |
| 18 Feb 2004 | CNY | 4.4639 | 4.4698 | 4.3691 | 4.4047 | 4.4047 | -0.03 (-0.67%) | 3,068,132 |
| 17 Feb 2004 | CNY | 4.4579 | 4.4816 | 4.4224 | 4.4343 | 4.4343 | -0.024 (-0.53%) | 2,927,878 |
| 16 Feb 2004 | CNY | 4.381 | 4.4698 | 4.3573 | 4.4579 | 4.4579 | +0.053 (+1.21%) | 2,926,344 |
| 13 Feb 2004 | CNY | 4.4402 | 4.4994 | 4.3987 | 4.4047 | 4.4047 | -0.03 (-0.67%) | 2,879,949 |
| 12 Feb 2004 | CNY | 4.3218 | 4.4816 | 4.3218 | 4.4343 | 4.4343 | +0.113 (+2.60%) | 5,099,088 |
| 11 Feb 2004 | CNY | 4.3691 | 4.4106 | 4.2863 | 4.3218 | 4.3218 | -0.059 (-1.35%) | 4,049,320 |
| 10 Feb 2004 | CNY | 4.4698 | 4.4994 | 4.3514 | 4.381 | 4.381 | -0.077 (-1.73%) | 5,380,781 |
| 9 Feb 2004 | CNY | 4.381 | 4.529 | 4.381 | 4.4579 | 4.4579 | +0.071 (+1.62%) | 4,935,958 |
| 6 Feb 2004 | CNY | 4.4994 | 4.4994 | 4.3573 | 4.3869 | 4.3869 | -0.124 (-2.76%) | 7,885,057 |
| 5 Feb 2004 | CNY | 4.3277 | 4.754 | 4.3277 | 4.5112 | 4.5112 | +0.189 (+4.38%) | 23,706,309 |
| 4 Feb 2004 | CNY | 4.1975 | 4.3395 | 4.1915 | 4.3218 | 4.3218 | +0.118 (+2.82%) | 30,877,584 |
| 3 Feb 2004 | CNY | 4.1205 | 4.2034 | 4.1205 | 4.2034 | 4.2034 | +0.065 (+1.57%) | 3,884,465 |
| 2 Feb 2004 | CNY | 4.1442 | 4.1738 | 4.0909 | 4.1383 | 4.1383 | +0.006 (+0.15%) | 617,592 |
| 30 Jan 2004 | CNY | 4.156 | 4.156 | 4.1146 | 4.1323 | 4.1323 | +0.006 (+0.14%) | 514,683 |
| 29 Jan 2004 | CNY | 4.0909 | 4.1323 | 4.0909 | 4.1264 | 4.1264 | +0.035 (+0.87%) | 341,065 |
