| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 4.497 | 4.6036 | 4.4527 | 4.4823 | 4.4823 | +0.009 (+0.20%) | 12,774,263 |
| 17 Mar 2004 | CNY | 4.4231 | 4.4911 | 4.3728 | 4.4734 | 4.4734 | +0.065 (+1.48%) | 6,558,531 |
| 16 Mar 2004 | CNY | 4.3728 | 4.5118 | 4.3698 | 4.4083 | 4.4083 | +0.068 (+1.57%) | 10,147,949 |
| 15 Mar 2004 | CNY | 4.2604 | 4.4379 | 4.1716 | 4.3402 | 4.3402 | +0.021 (+0.48%) | 10,684,872 |
| 12 Mar 2004 | CNY | 4.2899 | 4.3491 | 4.1953 | 4.3195 | 4.3195 | -0.009 (-0.21%) | 9,345,794 |
| 11 Mar 2004 | CNY | 4.0237 | 4.3639 | 4.0207 | 4.3284 | 4.3284 | +0.308 (+7.65%) | 24,611,963 |
| 10 Mar 2004 | CNY | 3.9645 | 4.0533 | 3.9231 | 4.0207 | 4.0207 | +0.038 (+0.96%) | 8,904,075 |
| 9 Mar 2004 | CNY | 4.0533 | 4.1065 | 3.9201 | 3.9823 | 3.9823 | -0.183 (-4.40%) | 28,897,631 |
| 8 Mar 2004 | CNY | 4.3698 | 4.3935 | 4.1391 | 4.1657 | 4.1657 | -0.204 (-4.67%) | 13,179,742 |
| 5 Mar 2004 | CNY | 4.6154 | 4.6716 | 4.2722 | 4.3698 | 4.3698 | -0.24 (-5.20%) | 29,212,657 |
| 4 Mar 2004 | CNY | 4.6746 | 4.7041 | 4.5207 | 4.6095 | 4.6095 | -0.065 (-1.39%) | 8,953,761 |
| 3 Mar 2004 | CNY | 4.7574 | 4.8817 | 4.6686 | 4.6746 | 4.6746 | -0.106 (-2.23%) | 11,639,418 |
| 2 Mar 2004 | CNY | 4.8787 | 4.8935 | 4.7574 | 4.7811 | 4.7811 | -0.089 (-1.82%) | 10,512,063 |
| 1 Mar 2004 | CNY | 4.784 | 4.9112 | 4.713 | 4.8698 | 4.8698 | +0.089 (+1.86%) | 9,511,722 |
| 27 Feb 2004 | CNY | 4.5414 | 4.858 | 4.5414 | 4.7811 | 4.7811 | +0.246 (+5.42%) | 23,748,383 |
| 26 Feb 2004 | CNY | 4.497 | 4.5858 | 4.4675 | 4.5355 | 4.5355 | +0.003 (+0.07%) | 7,923,794 |
| 25 Feb 2004 | CNY | 4.6894 | 4.7249 | 4.4823 | 4.5325 | 4.5325 | -0.192 (-4.07%) | 13,177,021 |
| 24 Feb 2004 | CNY | 4.3491 | 4.7515 | 4.3225 | 4.7249 | 4.7249 | +0.367 (+8.42%) | 17,702,601 |
| 23 Feb 2004 | CNY | 4.5562 | 4.6154 | 4.3521 | 4.358 | 4.358 | -0.18 (-3.98%) | 12,887,771 |
| 20 Feb 2004 | CNY | 4.355 | 4.5562 | 4.355 | 4.5385 | 4.5385 | +0.189 (+4.35%) | 16,300,425 |
| 19 Feb 2004 | CNY | 4.3669 | 4.4083 | 4.3077 | 4.3491 | 4.3491 | -0.015 (-0.34%) | 6,619,659 |
| 18 Feb 2004 | CNY | 4.0828 | 4.4201 | 4.0828 | 4.3639 | 4.3639 | +0.269 (+6.57%) | 17,909,673 |
| 17 Feb 2004 | CNY | 4.1479 | 4.1509 | 4.0828 | 4.0947 | 4.0947 | -0.053 (-1.28%) | 5,313,285 |
| 16 Feb 2004 | CNY | 4.0178 | 4.1509 | 3.9941 | 4.1479 | 4.1479 | +0.095 (+2.33%) | 2,875,082 |
| 13 Feb 2004 | CNY | 4.0296 | 4.0828 | 4.0178 | 4.0533 | 4.0533 | +0.024 (+0.59%) | 2,178,944 |
| 12 Feb 2004 | CNY | 4.0888 | 4.1272 | 4.0089 | 4.0296 | 4.0296 | -0.056 (-1.38%) | 4,123,701 |
| 11 Feb 2004 | CNY | 4.1864 | 4.1953 | 4.0473 | 4.0858 | 4.0858 | -0.115 (-2.75%) | 6,857,540 |
| 10 Feb 2004 | CNY | 4.2899 | 4.3195 | 4.1805 | 4.2012 | 4.2012 | -0.103 (-2.40%) | 4,222,613 |
| 9 Feb 2004 | CNY | 4.1923 | 4.3077 | 4.1775 | 4.3047 | 4.3047 | +0.115 (+2.75%) | 5,396,257 |
| 6 Feb 2004 | CNY | 4.2456 | 4.2604 | 4.1864 | 4.1894 | 4.1894 | -0.062 (-1.46%) | 5,987,980 |
