| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 4.7424 | 4.803 | 4.5909 | 4.6288 | 4.6288 | -0.106 (-2.24%) | 3,710,530 |
| 24 Mar 2004 | CNY | 4.697 | 4.8712 | 4.6591 | 4.7349 | 4.7349 | +0.038 (+0.81%) | 6,265,558 |
| 23 Mar 2004 | CNY | 4.6894 | 4.7349 | 4.5909 | 4.697 | 4.697 | 0.0 (0.0%) | 5,478,462 |
| 22 Mar 2004 | CNY | 4.6591 | 4.803 | 4.5758 | 4.697 | 4.697 | +0.053 (+1.14%) | 17,724,911 |
| 19 Mar 2004 | CNY | 4.2576 | 4.6439 | 4.2046 | 4.6439 | 4.6439 | +0.424 (+10.05%) | 16,227,744 |
| 18 Mar 2004 | CNY | 4.0909 | 4.2955 | 4.053 | 4.2197 | 4.2197 | +0.106 (+2.58%) | 5,810,175 |
| 17 Mar 2004 | CNY | 4.0909 | 4.1515 | 4.0227 | 4.1136 | 4.1136 | +0.023 (+0.55%) | 1,903,173 |
| 16 Mar 2004 | CNY | 4.0455 | 4.0909 | 3.9924 | 4.0909 | 4.0909 | +0.053 (+1.31%) | 1,518,256 |
| 15 Mar 2004 | CNY | 3.9621 | 4.0606 | 3.9546 | 4.0379 | 4.0379 | +0.076 (+1.91%) | 1,073,062 |
| 12 Mar 2004 | CNY | 3.9697 | 3.9773 | 3.9242 | 3.9621 | 3.9621 | -0.008 (-0.19%) | 946,059 |
| 11 Mar 2004 | CNY | 3.9546 | 4.0152 | 3.9015 | 3.9697 | 3.9697 | +0.008 (+0.19%) | 1,406,205 |
| 10 Mar 2004 | CNY | 3.8636 | 3.9697 | 3.8636 | 3.9621 | 3.9621 | +0.076 (+1.95%) | 1,043,499 |
| 9 Mar 2004 | CNY | 3.8788 | 3.947 | 3.8485 | 3.8864 | 3.8864 | +0.015 (+0.39%) | 898,194 |
| 8 Mar 2004 | CNY | 3.9849 | 4.0152 | 3.8636 | 3.8712 | 3.8712 | -0.106 (-2.67%) | 899,976 |
| 5 Mar 2004 | CNY | 3.9924 | 4.0379 | 3.9546 | 3.9773 | 3.9773 | -0.023 (-0.57%) | 1,348,354 |
| 4 Mar 2004 | CNY | 3.947 | 4.0152 | 3.8864 | 4 | 4 | +0.023 (+0.57%) | 1,640,263 |
| 3 Mar 2004 | CNY | 4.0682 | 4.1136 | 3.9394 | 3.9773 | 3.9773 | -0.091 (-2.23%) | 1,598,518 |
| 2 Mar 2004 | CNY | 4.0909 | 4.1136 | 4.0152 | 4.0682 | 4.0682 | -0.023 (-0.55%) | 1,245,640 |
| 1 Mar 2004 | CNY | 4.0303 | 4.1288 | 3.947 | 4.0909 | 4.0909 | +0.099 (+2.47%) | 1,943,372 |
| 27 Feb 2004 | CNY | 3.9773 | 4.0152 | 3.9242 | 3.9924 | 3.9924 | +0.023 (+0.57%) | 1,277,690 |
| 26 Feb 2004 | CNY | 3.9091 | 4.0152 | 3.9091 | 3.9697 | 3.9697 | -0.023 (-0.57%) | 1,545,756 |
| 25 Feb 2004 | CNY | 4.0909 | 4.197 | 3.9773 | 3.9924 | 3.9924 | -0.159 (-3.83%) | 3,062,376 |
| 24 Feb 2004 | CNY | 4.2424 | 4.2879 | 3.8712 | 4.1515 | 4.1515 | -0.151 (-3.52%) | 5,357,981 |
| 23 Feb 2004 | CNY | 4.3864 | 4.4621 | 4.2879 | 4.303 | 4.303 | -0.053 (-1.22%) | 2,741,311 |
| 20 Feb 2004 | CNY | 4.3333 | 4.3712 | 4.2803 | 4.3561 | 4.3561 | +0.03 (+0.70%) | 1,388,665 |
| 19 Feb 2004 | CNY | 4.3636 | 4.4318 | 4.3106 | 4.3258 | 4.3258 | -0.038 (-0.87%) | 1,584,439 |
| 18 Feb 2004 | CNY | 4.3864 | 4.4091 | 4.3333 | 4.3636 | 4.3636 | -0.03 (-0.69%) | 1,358,757 |
| 17 Feb 2004 | CNY | 4.3409 | 4.4242 | 4.2576 | 4.3939 | 4.3939 | +0.053 (+1.22%) | 2,919,477 |
| 16 Feb 2004 | CNY | 4.1667 | 4.3561 | 4.1515 | 4.3409 | 4.3409 | +0.174 (+4.18%) | 1,600,404 |
| 13 Feb 2004 | CNY | 4.3106 | 4.3561 | 4.1364 | 4.1667 | 4.1667 | -0.136 (-3.17%) | 2,254,499 |
