| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 8.1594 | 8.1957 | 8.0145 | 8.1667 | 8.1667 | +0.007 (+0.09%) | 671,312 |
| 16 Mar 2004 | CNY | 8.058 | 8.2899 | 8.058 | 8.1594 | 8.1594 | -0.029 (-0.35%) | 641,839 |
| 15 Mar 2004 | CNY | 7.971 | 8.1884 | 7.971 | 8.1884 | 8.1884 | +0.217 (+2.73%) | 588,772 |
| 12 Mar 2004 | CNY | 8.1159 | 8.1232 | 7.8986 | 7.971 | 7.971 | -0.145 (-1.79%) | 433,968 |
| 11 Mar 2004 | CNY | 8.0073 | 8.1812 | 7.8768 | 8.1159 | 8.1159 | +0.145 (+1.82%) | 758,192 |
| 10 Mar 2004 | CNY | 7.7536 | 7.971 | 7.7536 | 7.971 | 7.971 | +0.203 (+2.61%) | 286,733 |
| 9 Mar 2004 | CNY | 7.7391 | 7.942 | 7.7391 | 7.7681 | 7.7681 | -0.007 (-0.09%) | 472,656 |
| 8 Mar 2004 | CNY | 8.0942 | 8.1522 | 7.7681 | 7.7754 | 7.7754 | -0.333 (-4.11%) | 730,296 |
| 5 Mar 2004 | CNY | 8.1159 | 8.2174 | 8.058 | 8.1087 | 8.1087 | -0.015 (-0.18%) | 564,996 |
| 4 Mar 2004 | CNY | 8.1232 | 8.2246 | 8.029 | 8.1232 | 8.1232 | -0.051 (-0.62%) | 1,124,512 |
| 3 Mar 2004 | CNY | 8.4348 | 8.5362 | 8.1667 | 8.1739 | 8.1739 | -0.275 (-3.26%) | 1,043,607 |
| 2 Mar 2004 | CNY | 8.4638 | 8.6594 | 8.3841 | 8.4493 | 8.4493 | +0.015 (+0.17%) | 1,025,411 |
| 1 Mar 2004 | CNY | 8.3623 | 8.5217 | 8.2319 | 8.4348 | 8.4348 | +0.13 (+1.57%) | 1,449,466 |
| 27 Feb 2004 | CNY | 8.2246 | 8.3333 | 8.0435 | 8.3044 | 8.3044 | +0.102 (+1.24%) | 1,374,052 |
| 26 Feb 2004 | CNY | 8.558 | 8.6884 | 8.1087 | 8.2029 | 8.2029 | -0.42 (-4.87%) | 2,597,545 |
| 25 Feb 2004 | CNY | 9.1812 | 9.1812 | 8.5145 | 8.6232 | 8.6232 | -0.427 (-4.72%) | 4,665,579 |
| 24 Feb 2004 | CNY | 8.2681 | 9.0507 | 8.2681 | 9.0507 | 9.0507 | +0.826 (+10.04%) | 8,097,592 |
| 23 Feb 2004 | CNY | 8.4783 | 8.5362 | 8.2029 | 8.2246 | 8.2246 | -0.036 (-0.44%) | 2,537,764 |
| 20 Feb 2004 | CNY | 8.1522 | 8.2681 | 8.0797 | 8.2609 | 8.2609 | +0.152 (+1.88%) | 932,795 |
| 19 Feb 2004 | CNY | 8.1884 | 8.2681 | 8.0797 | 8.1087 | 8.1087 | -0.029 (-0.36%) | 708,249 |
| 18 Feb 2004 | CNY | 8.1087 | 8.2101 | 8.0362 | 8.1377 | 8.1377 | +0.029 (+0.36%) | 791,292 |
| 17 Feb 2004 | CNY | 8.0797 | 8.1159 | 7.971 | 8.1087 | 8.1087 | +0.036 (+0.45%) | 689,383 |
| 16 Feb 2004 | CNY | 7.8696 | 8.0797 | 7.8623 | 8.0725 | 8.0725 | +0.196 (+2.48%) | 482,732 |
| 13 Feb 2004 | CNY | 7.971 | 8.0797 | 7.8696 | 7.8768 | 7.8768 | -0.188 (-2.34%) | 719,442 |
| 12 Feb 2004 | CNY | 8.1667 | 8.2391 | 8.0507 | 8.0652 | 8.0652 | -0.102 (-1.24%) | 739,932 |
| 11 Feb 2004 | CNY | 8.3261 | 8.3261 | 8.0435 | 8.1667 | 8.1667 | -0.123 (-1.49%) | 1,195,172 |
| 10 Feb 2004 | CNY | 8.2319 | 8.5145 | 8.0797 | 8.2899 | 8.2899 | +0.116 (+1.42%) | 2,301,775 |
| 9 Feb 2004 | CNY | 8.058 | 8.3333 | 8.058 | 8.1739 | 8.1739 | +0.116 (+1.44%) | 1,008,250 |
| 6 Feb 2004 | CNY | 7.9855 | 8.2971 | 7.8841 | 8.058 | 8.058 | +0.058 (+0.73%) | 1,722,372 |
| 5 Feb 2004 | CNY | 8.029 | 8.1304 | 7.8841 | 8 | 8 | -0.007 (-0.09%) | 1,567,606 |
