| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2004 | CNY | 3.2183 | 3.2752 | 3.1044 | 3.1385 | 3.1385 | -0.063 (-1.96%) | 4,111,790 |
| 20 Feb 2004 | CNY | 3.1613 | 3.2183 | 3.1214 | 3.2012 | 3.2012 | +0.029 (+0.90%) | 3,360,748 |
| 19 Feb 2004 | CNY | 3.2069 | 3.2297 | 3.1328 | 3.1727 | 3.1727 | -0.029 (-0.89%) | 4,191,340 |
| 18 Feb 2004 | CNY | 3.1841 | 3.2468 | 3.1784 | 3.2012 | 3.2012 | -0.034 (-1.06%) | 3,225,474 |
| 17 Feb 2004 | CNY | 3.1328 | 3.2411 | 3.0759 | 3.2354 | 3.2354 | +0.137 (+4.41%) | 8,651,688 |
| 16 Feb 2004 | CNY | 3.036 | 3.1044 | 3.036 | 3.0987 | 3.0987 | +0.051 (+1.68%) | 1,138,058 |
| 13 Feb 2004 | CNY | 3.1613 | 3.1841 | 3.0474 | 3.0474 | 3.0474 | -0.091 (-2.90%) | 1,567,094 |
| 12 Feb 2004 | CNY | 3.0759 | 3.1784 | 3.0702 | 3.1385 | 3.1385 | +0.068 (+2.22%) | 3,128,366 |
| 11 Feb 2004 | CNY | 3.0987 | 3.0987 | 3.0189 | 3.0702 | 3.0702 | -0.034 (-1.10%) | 2,032,654 |
| 10 Feb 2004 | CNY | 3.0588 | 3.1442 | 3.0303 | 3.1044 | 3.1044 | +0.046 (+1.49%) | 2,402,607 |
| 9 Feb 2004 | CNY | 3.0132 | 3.0645 | 3.0075 | 3.0588 | 3.0588 | +0.034 (+1.13%) | 1,445,764 |
| 6 Feb 2004 | CNY | 3.1328 | 3.1328 | 2.9961 | 3.0246 | 3.0246 | -0.12 (-3.80%) | 2,649,404 |
| 5 Feb 2004 | CNY | 2.9904 | 3.1784 | 2.9847 | 3.1442 | 3.1442 | +0.154 (+5.14%) | 3,619,239 |
| 4 Feb 2004 | CNY | 2.9733 | 2.9961 | 2.9221 | 2.9904 | 2.9904 | +0.017 (+0.58%) | 2,372,085 |
| 3 Feb 2004 | CNY | 2.8936 | 2.9904 | 2.8594 | 2.9733 | 2.9733 | +0.074 (+2.55%) | 3,252,600 |
| 2 Feb 2004 | CNY | 2.8423 | 2.905 | 2.7683 | 2.8993 | 2.8993 | +0.108 (+3.88%) | 3,143,645 |
| 30 Jan 2004 | CNY | 2.8139 | 2.8594 | 2.7683 | 2.7911 | 2.7911 | 0.0 (0.0%) | 2,013,817 |
| 29 Jan 2004 | CNY | 2.7341 | 2.7968 | 2.7056 | 2.7911 | 2.7911 | +0.086 (+3.16%) | 1,635,502 |
| 28 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 26 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 23 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 2.6658 | 2.7284 | 2.6373 | 2.7056 | 2.7056 | +0.045 (+1.71%) | 1,245,919 |
| 15 Jan 2004 | CNY | 2.7341 | 2.7626 | 2.6373 | 2.6601 | 2.6601 | -0.063 (-2.30%) | 1,270,343 |
| 14 Jan 2004 | CNY | 2.8822 | 2.8822 | 2.7113 | 2.7227 | 2.7227 | +0.023 (+0.84%) | 2,796,467 |
| 13 Jan 2004 | CNY | 2.586 | 2.7056 | 2.586 | 2.6999 | 2.6999 | +0.102 (+3.95%) | 1,823,906 |
