| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Mar 2004 | CNY | 3.8659 | 3.9223 | 3.8283 | 3.9035 | 3.9035 | +0.038 (+0.97%) | 1,115,163 |
| 29 Mar 2004 | CNY | 3.9474 | 3.985 | 3.8534 | 3.8659 | 3.8659 | -0.082 (-2.06%) | 1,425,754 |
| 26 Mar 2004 | CNY | 3.9787 | 3.9975 | 3.9474 | 3.9474 | 3.9474 | -0.038 (-0.94%) | 1,222,896 |
| 25 Mar 2004 | CNY | 4.01 | 4.0476 | 3.9348 | 3.985 | 3.985 | -0.056 (-1.40%) | 1,975,860 |
| 24 Mar 2004 | CNY | 4.0727 | 4.104 | 4.0288 | 4.0414 | 4.0414 | -0.031 (-0.77%) | 1,503,559 |
| 23 Mar 2004 | CNY | 4.1416 | 4.1416 | 4.0414 | 4.0727 | 4.0727 | -0.069 (-1.66%) | 2,952,354 |
| 22 Mar 2004 | CNY | 4.0602 | 4.1416 | 4.0476 | 4.1416 | 4.1416 | +0.094 (+2.32%) | 5,011,621 |
| 19 Mar 2004 | CNY | 3.9599 | 4.0602 | 3.916 | 4.0476 | 4.0476 | +0.088 (+2.21%) | 3,015,875 |
| 18 Mar 2004 | CNY | 3.916 | 4.1103 | 3.9035 | 3.9599 | 3.9599 | +0.063 (+1.61%) | 5,173,997 |
| 17 Mar 2004 | CNY | 3.916 | 3.9286 | 3.8534 | 3.8972 | 3.8972 | -0.044 (-1.11%) | 2,233,764 |
| 16 Mar 2004 | CNY | 3.9912 | 3.9975 | 3.8847 | 3.9411 | 3.9411 | +0.019 (+0.48%) | 1,574,090 |
| 15 Mar 2004 | CNY | 3.8722 | 3.9536 | 3.8409 | 3.9223 | 3.9223 | +0.05 (+1.29%) | 1,810,146 |
| 12 Mar 2004 | CNY | 3.9286 | 3.9348 | 3.8409 | 3.8722 | 3.8722 | -0.069 (-1.75%) | 1,240,342 |
| 11 Mar 2004 | CNY | 3.8471 | 3.9787 | 3.8095 | 3.9411 | 3.9411 | +0.106 (+2.78%) | 2,415,716 |
| 10 Mar 2004 | CNY | 3.7469 | 3.8346 | 3.7406 | 3.8346 | 3.8346 | +0.075 (+2.00%) | 1,202,003 |
| 9 Mar 2004 | CNY | 3.7907 | 3.8409 | 3.7594 | 3.7594 | 3.7594 | -0.025 (-0.66%) | 1,167,935 |
| 8 Mar 2004 | CNY | 3.8847 | 3.891 | 3.7657 | 3.7845 | 3.7845 | -0.138 (-3.51%) | 2,053,020 |
| 5 Mar 2004 | CNY | 3.916 | 3.9599 | 3.8847 | 3.9223 | 3.9223 | +0.013 (+0.32%) | 1,424,546 |
| 4 Mar 2004 | CNY | 3.8972 | 3.9286 | 3.7594 | 3.9098 | 3.9098 | -0.006 (-0.16%) | 2,651,326 |
| 3 Mar 2004 | CNY | 3.9474 | 4.01 | 3.9035 | 3.916 | 3.916 | -0.069 (-1.73%) | 1,782,907 |
| 2 Mar 2004 | CNY | 3.9599 | 4.0226 | 3.9286 | 3.985 | 3.985 | -0.031 (-0.78%) | 2,388,648 |
| 1 Mar 2004 | CNY | 3.9787 | 4.0226 | 3.8847 | 4.0163 | 4.0163 | +0.038 (+0.95%) | 2,276,253 |
| 27 Feb 2004 | CNY | 3.9474 | 4.0351 | 3.9348 | 3.9787 | 3.9787 | +0.044 (+1.12%) | 1,900,762 |
| 26 Feb 2004 | CNY | 4.0852 | 4.1103 | 3.9286 | 3.9348 | 3.9348 | -0.15 (-3.68%) | 3,954,970 |
| 25 Feb 2004 | CNY | 4.3358 | 4.3421 | 4.0727 | 4.0852 | 4.0852 | -0.238 (-5.51%) | 4,401,286 |
| 24 Feb 2004 | CNY | 4.1103 | 4.3296 | 4.0727 | 4.3233 | 4.3233 | +0.157 (+3.76%) | 7,894,297 |
| 23 Feb 2004 | CNY | 4.3922 | 4.4988 | 4.1667 | 4.1667 | 4.1667 | -0.138 (-3.20%) | 8,480,820 |
| 20 Feb 2004 | CNY | 4.2481 | 4.3609 | 4.1855 | 4.3045 | 4.3045 | +0.119 (+2.84%) | 9,676,283 |
| 19 Feb 2004 | CNY | 4.1103 | 4.2105 | 4.0476 | 4.1855 | 4.1855 | +0.075 (+1.83%) | 6,000,310 |
| 18 Feb 2004 | CNY | 4.0539 | 4.1416 | 3.9599 | 4.1103 | 4.1103 | +0.063 (+1.55%) | 6,754,843 |
