| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 1.1195 | 1.2424 | 1.1128 | 1.2357 | 1.2357 | +0.106 (+9.39%) | 9,404,273 |
| 17 Mar 2004 | CNY | 1.133 | 1.1381 | 1.1077 | 1.1296 | 1.1296 | -0.007 (-0.60%) | 1,504,590 |
| 16 Mar 2004 | CNY | 1.133 | 1.1397 | 1.1128 | 1.1364 | 1.1364 | +0.013 (+1.20%) | 1,547,904 |
| 15 Mar 2004 | CNY | 1.1077 | 1.1364 | 1.1077 | 1.1229 | 1.1229 | +0.012 (+1.06%) | 1,435,810 |
| 12 Mar 2004 | CNY | 1.1061 | 1.128 | 1.1044 | 1.1111 | 1.1111 | +0.007 (+0.61%) | 1,361,032 |
| 11 Mar 2004 | CNY | 1.0943 | 1.1145 | 1.0808 | 1.1044 | 1.1044 | +0.005 (+0.46%) | 1,370,239 |
| 10 Mar 2004 | CNY | 1.0758 | 1.1027 | 1.0741 | 1.0993 | 1.0993 | +0.022 (+2.03%) | 1,223,438 |
| 9 Mar 2004 | CNY | 1.1061 | 1.1111 | 1.0741 | 1.0774 | 1.0774 | -0.034 (-3.03%) | 1,507,572 |
| 8 Mar 2004 | CNY | 1.133 | 1.1482 | 1.1027 | 1.1111 | 1.1111 | -0.022 (-1.93%) | 1,191,920 |
| 5 Mar 2004 | CNY | 1.1532 | 1.1566 | 1.1313 | 1.133 | 1.133 | -0.017 (-1.46%) | 921,864 |
| 4 Mar 2004 | CNY | 1.1347 | 1.1566 | 1.1212 | 1.1498 | 1.1498 | +0.015 (+1.33%) | 1,737,028 |
| 3 Mar 2004 | CNY | 1.17 | 1.1919 | 1.128 | 1.1347 | 1.1347 | -0.04 (-3.44%) | 1,784,554 |
| 2 Mar 2004 | CNY | 1.1414 | 1.202 | 1.1364 | 1.1751 | 1.1751 | +0.018 (+1.60%) | 3,367,362 |
| 27 Feb 2004 | CNY | 1.1734 | 1.1751 | 1.128 | 1.1566 | 1.1566 | +0.002 (+0.15%) | 1,958,524 |
| 26 Feb 2004 | CNY | 1.1532 | 1.1768 | 1.1448 | 1.1549 | 1.1549 | +0.008 (+0.73%) | 2,364,357 |
| 25 Feb 2004 | CNY | 1.2054 | 1.2189 | 1.1414 | 1.1465 | 1.1465 | -0.059 (-4.89%) | 5,278,878 |
| 24 Feb 2004 | CNY | 1.229 | 1.2306 | 1.1801 | 1.2054 | 1.2054 | -0.044 (-3.51%) | 5,603,968 |
| 23 Feb 2004 | CNY | 1.2879 | 1.3098 | 1.2458 | 1.2492 | 1.2492 | -0.039 (-3.00%) | 3,481,612 |
| 20 Feb 2004 | CNY | 1.2761 | 1.2946 | 1.2424 | 1.2879 | 1.2879 | +0.012 (+0.92%) | 4,306,915 |
| 19 Feb 2004 | CNY | 1.2273 | 1.3047 | 1.2121 | 1.2761 | 1.2761 | +0.049 (+3.98%) | 7,714,147 |
| 18 Feb 2004 | CNY | 1.2121 | 1.229 | 1.2037 | 1.2273 | 1.2273 | +0.003 (+0.28%) | 2,817,870 |
| 17 Feb 2004 | CNY | 1.1987 | 1.2323 | 1.1886 | 1.2239 | 1.2239 | +0.025 (+2.10%) | 4,071,365 |
| 16 Feb 2004 | CNY | 1.1818 | 1.2037 | 1.1785 | 1.1987 | 1.1987 | +0.007 (+0.57%) | 2,184,755 |
| 13 Feb 2004 | CNY | 1.229 | 1.229 | 1.1869 | 1.1919 | 1.1919 | -0.04 (-3.28%) | 2,434,746 |
| 12 Feb 2004 | CNY | 1.2256 | 1.2441 | 1.202 | 1.2323 | 1.2323 | +0.007 (+0.55%) | 4,021,011 |
| 11 Feb 2004 | CNY | 1.1936 | 1.2407 | 1.1717 | 1.2256 | 1.2256 | +0.045 (+3.86%) | 4,904,141 |
| 10 Feb 2004 | CNY | 1.1717 | 1.2003 | 1.1633 | 1.1801 | 1.1801 | +0.008 (+0.72%) | 3,389,167 |
| 9 Feb 2004 | CNY | 1.1448 | 1.1785 | 1.1414 | 1.1717 | 1.1717 | +0.015 (+1.31%) | 2,528,925 |
| 6 Feb 2004 | CNY | 1.197 | 1.2205 | 1.1498 | 1.1566 | 1.1566 | -0.066 (-5.37%) | 4,348,685 |
| 5 Feb 2004 | CNY | 1.1785 | 1.2222 | 1.1616 | 1.2222 | 1.2222 | +0.045 (+3.86%) | 4,936,288 |
