| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 9 | 9.1769 | 8.9923 | 9.0692 | 9.0692 | +0.046 (+0.51%) | 157,231 |
| 17 Mar 2004 | CNY | 9.1154 | 9.1231 | 8.9846 | 9.0231 | 9.0231 | -0.054 (-0.59%) | 86,424 |
| 16 Mar 2004 | CNY | 9.1154 | 9.1539 | 8.9231 | 9.0769 | 9.0769 | -0.023 (-0.25%) | 322,197 |
| 15 Mar 2004 | CNY | 9.1231 | 9.1539 | 8.9615 | 9.1 | 9.1 | -0.023 (-0.25%) | 142,996 |
| 12 Mar 2004 | CNY | 9.1923 | 9.2308 | 9.0769 | 9.1231 | 9.1231 | -0.092 (-1.00%) | 80,564 |
| 11 Mar 2004 | CNY | 9.2231 | 9.3846 | 9.1539 | 9.2154 | 9.2154 | -0.077 (-0.83%) | 40,791 |
| 10 Mar 2004 | CNY | 9.2692 | 9.4154 | 9.0769 | 9.2923 | 9.2923 | +0.023 (+0.25%) | 92,119 |
| 9 Mar 2004 | CNY | 9.3077 | 9.3077 | 9.1154 | 9.2692 | 9.2692 | -0.031 (-0.33%) | 30,888 |
| 8 Mar 2004 | CNY | 9.4385 | 9.4385 | 9.2385 | 9.3 | 9.3 | -0.038 (-0.41%) | 23,140 |
| 5 Mar 2004 | CNY | 9.4231 | 9.6 | 9.3077 | 9.3385 | 9.3385 | +0.038 (+0.41%) | 40,300 |
| 4 Mar 2004 | CNY | 9.2462 | 9.3846 | 9.2308 | 9.3 | 9.3 | -0.061 (-0.66%) | 38,259 |
| 3 Mar 2004 | CNY | 9.6077 | 9.6846 | 9.2462 | 9.3615 | 9.3615 | -0.238 (-2.48%) | 85,152 |
| 2 Mar 2004 | CNY | 9.2231 | 9.7692 | 9.1769 | 9.6 | 9.6 | +0.423 (+4.61%) | 134,145 |
| 1 Mar 2004 | CNY | 9.1539 | 9.2308 | 9.0769 | 9.1769 | 9.1769 | +0.1 (+1.10%) | 103,099 |
| 27 Feb 2004 | CNY | 9.0846 | 9.2231 | 9.0769 | 9.0769 | 9.0769 | -0.154 (-1.67%) | 115,914 |
| 26 Feb 2004 | CNY | 9.5231 | 9.5231 | 9.0769 | 9.2308 | 9.2308 | -0.162 (-1.72%) | 174,478 |
| 25 Feb 2004 | CNY | 9.4692 | 9.6 | 9.3462 | 9.3923 | 9.3923 | -0.131 (-1.37%) | 110,500 |
| 24 Feb 2004 | CNY | 9.5231 | 9.6846 | 9.3077 | 9.5231 | 9.5231 | +0.062 (+0.65%) | 178,545 |
| 23 Feb 2004 | CNY | 9.7 | 9.7 | 9.3923 | 9.4615 | 9.4615 | -0.346 (-3.53%) | 107,400 |
| 20 Feb 2004 | CNY | 9.7769 | 9.9308 | 9.6154 | 9.8077 | 9.8077 | -0.061 (-0.62%) | 169,943 |
| 19 Feb 2004 | CNY | 10 | 10.0769 | 9.7308 | 9.8692 | 9.8692 | -0.131 (-1.31%) | 83,287 |
| 18 Feb 2004 | CNY | 10.1923 | 10.1923 | 9.9231 | 10 | 10 | -0.354 (-3.42%) | 148,512 |
| 17 Feb 2004 | CNY | 10.2539 | 10.3846 | 10.0154 | 10.3539 | 10.3539 | +0.115 (+1.13%) | 129,870 |
| 16 Feb 2004 | CNY | 10.4385 | 10.5231 | 9.4769 | 10.2385 | 10.2385 | -0.1 (-0.97%) | 41,429 |
| 13 Feb 2004 | CNY | 10.4308 | 10.5769 | 10.1769 | 10.3385 | 10.3385 | +0.169 (+1.66%) | 51,786 |
| 12 Feb 2004 | CNY | 11.2923 | 11.2923 | 10.1615 | 10.1692 | 10.1692 | -0.131 (-1.27%) | 129,714 |
| 11 Feb 2004 | CNY | 10.3769 | 10.3769 | 10.1615 | 10.3 | 10.3 | -0.085 (-0.81%) | 20,662 |
| 10 Feb 2004 | CNY | 10.4462 | 10.4462 | 10 | 10.3846 | 10.3846 | -0.077 (-0.74%) | 34,450 |
| 9 Feb 2004 | CNY | 10.3077 | 10.7692 | 10.2846 | 10.4615 | 10.4615 | +0.131 (+1.27%) | 35,838 |
| 6 Feb 2004 | CNY | 10.3462 | 10.6077 | 10.2308 | 10.3308 | 10.3308 | 0.0 (0.0%) | 55,858 |
