| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | CNY | 5.2769 | 5.3308 | 5.1923 | 5.2846 | 5.2846 | +0.008 (+0.15%) | 1,403,745 |
| 25 Mar 2004 | CNY | 5.3308 | 5.4077 | 5.2385 | 5.2769 | 5.2769 | -0.054 (-1.01%) | 1,474,877 |
| 24 Mar 2004 | CNY | 5.4923 | 5.4923 | 5.2923 | 5.3308 | 5.3308 | -0.123 (-2.26%) | 2,242,082 |
| 23 Mar 2004 | CNY | 5.3077 | 5.4923 | 5.2923 | 5.4539 | 5.4539 | +0.085 (+1.58%) | 5,479,526 |
| 22 Mar 2004 | CNY | 5 | 5.4385 | 5 | 5.3692 | 5.3692 | +0.138 (+2.65%) | 2,886,208 |
| 19 Mar 2004 | CNY | 5.1462 | 5.2308 | 5.1308 | 5.2308 | 5.2308 | +0.085 (+1.64%) | 895,726 |
| 18 Mar 2004 | CNY | 5.3077 | 5.3154 | 5.1385 | 5.1462 | 5.1462 | -0.138 (-2.62%) | 1,089,723 |
| 17 Mar 2004 | CNY | 5.2385 | 5.3154 | 5.1923 | 5.2846 | 5.2846 | +0.046 (+0.88%) | 2,001,329 |
| 16 Mar 2004 | CNY | 5.2692 | 5.2923 | 5.1846 | 5.2385 | 5.2385 | 0.0 (0.0%) | 1,304,881 |
| 15 Mar 2004 | CNY | 5.1539 | 5.2692 | 5.1539 | 5.2385 | 5.2385 | +0.085 (+1.64%) | 1,770,290 |
| 12 Mar 2004 | CNY | 5.2308 | 5.2923 | 5.1385 | 5.1539 | 5.1539 | +0.023 (+0.45%) | 1,587,419 |
| 11 Mar 2004 | CNY | 5.0462 | 5.1615 | 5.0077 | 5.1308 | 5.1308 | +0.085 (+1.68%) | 720,587 |
| 10 Mar 2004 | CNY | 4.9462 | 5.0769 | 4.9462 | 5.0462 | 5.0462 | +0.1 (+2.02%) | 374,134 |
| 9 Mar 2004 | CNY | 4.9692 | 5.0308 | 4.9462 | 4.9462 | 4.9462 | -0.061 (-1.23%) | 431,990 |
| 8 Mar 2004 | CNY | 5.1385 | 5.1385 | 5.0077 | 5.0077 | 5.0077 | -0.131 (-2.55%) | 675,846 |
| 5 Mar 2004 | CNY | 5.2308 | 5.2692 | 5.1308 | 5.1385 | 5.1385 | -0.131 (-2.48%) | 1,421,388 |
| 4 Mar 2004 | CNY | 4.9769 | 5.2769 | 4.9462 | 5.2692 | 5.2692 | +0.292 (+5.87%) | 7,572,467 |
| 3 Mar 2004 | CNY | 5.0615 | 5.0923 | 4.9769 | 4.9769 | 4.9769 | -0.085 (-1.67%) | 544,739 |
| 2 Mar 2004 | CNY | 5.0769 | 5.1 | 5 | 5.0615 | 5.0615 | -0.015 (-0.30%) | 596,087 |
| 1 Mar 2004 | CNY | 5.0385 | 5.0923 | 4.9539 | 5.0769 | 5.0769 | +0.054 (+1.07%) | 554,443 |
| 27 Feb 2004 | CNY | 4.9462 | 5.0308 | 4.9231 | 5.0231 | 5.0231 | +0.085 (+1.71%) | 745,823 |
| 26 Feb 2004 | CNY | 4.9923 | 5 | 4.9077 | 4.9385 | 4.9385 | -0.061 (-1.23%) | 955,973 |
| 25 Feb 2004 | CNY | 5.1231 | 5.1923 | 5 | 5 | 5 | -0.131 (-2.55%) | 819,364 |
| 24 Feb 2004 | CNY | 5.1769 | 5.1846 | 5.0769 | 5.1308 | 5.1308 | -0.069 (-1.33%) | 1,217,265 |
| 23 Feb 2004 | CNY | 5.3846 | 5.3923 | 5.1923 | 5.2 | 5.2 | -0.146 (-2.73%) | 1,679,782 |
| 20 Feb 2004 | CNY | 5.2308 | 5.3462 | 5.2308 | 5.3462 | 5.3462 | +0.1 (+1.91%) | 2,259,916 |
| 19 Feb 2004 | CNY | 5.2615 | 5.2846 | 5.2154 | 5.2462 | 5.2462 | -0.023 (-0.44%) | 1,120,620 |
| 18 Feb 2004 | CNY | 5.2385 | 5.2923 | 5.1923 | 5.2692 | 5.2692 | +0.031 (+0.59%) | 951,791 |
| 17 Feb 2004 | CNY | 5.1692 | 5.2692 | 5.1231 | 5.2385 | 5.2385 | +0.069 (+1.34%) | 1,171,786 |
| 16 Feb 2004 | CNY | 5.0923 | 5.1692 | 5.0231 | 5.1692 | 5.1692 | +0.077 (+1.51%) | 944,054 |
