| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | CNY | 4.6667 | 4.7267 | 4.6667 | 4.7267 | 4.7267 | +0.047 (+1.00%) | 157,396 |
| 9 Mar 2004 | CNY | 4.6 | 4.7333 | 4.5533 | 4.68 | 4.68 | +0.053 (+1.15%) | 115,116 |
| 8 Mar 2004 | CNY | 4.66 | 4.6867 | 4.5333 | 4.6267 | 4.6267 | -0.06 (-1.28%) | 272,400 |
| 5 Mar 2004 | CNY | 4.68 | 4.74 | 4.6467 | 4.6867 | 4.6867 | -0.053 (-1.12%) | 134,100 |
| 4 Mar 2004 | CNY | 4.6667 | 4.7467 | 4.5667 | 4.74 | 4.74 | +0.047 (+1.00%) | 375,136 |
| 3 Mar 2004 | CNY | 4.8333 | 4.8333 | 4.6667 | 4.6933 | 4.6933 | -0.167 (-3.43%) | 273,225 |
| 2 Mar 2004 | CNY | 4.8133 | 4.8667 | 4.7533 | 4.86 | 4.86 | +0.047 (+0.97%) | 178,614 |
| 1 Mar 2004 | CNY | 4.6867 | 4.84 | 4.6867 | 4.8133 | 4.8133 | +0.127 (+2.70%) | 189,645 |
| 27 Feb 2004 | CNY | 4.5333 | 4.7067 | 4.5333 | 4.6867 | 4.6867 | +0.127 (+2.78%) | 275,656 |
| 26 Feb 2004 | CNY | 4.7733 | 4.7933 | 4.5333 | 4.56 | 4.56 | -0.213 (-4.47%) | 826,890 |
| 25 Feb 2004 | CNY | 4.86 | 4.9667 | 4.7267 | 4.7733 | 4.7733 | -0.08 (-1.65%) | 626,539 |
| 24 Feb 2004 | CNY | 4.9933 | 5.1067 | 4.8133 | 4.8533 | 4.8533 | -0.187 (-3.70%) | 1,096,029 |
| 23 Feb 2004 | CNY | 4.8733 | 5.1333 | 4.8667 | 5.04 | 5.04 | +0.153 (+3.14%) | 1,240,779 |
| 20 Feb 2004 | CNY | 4.6867 | 4.8867 | 4.66 | 4.8867 | 4.8867 | +0.233 (+5.02%) | 1,410,351 |
| 19 Feb 2004 | CNY | 4.6667 | 4.7 | 4.6 | 4.6533 | 4.6533 | +0.013 (+0.29%) | 414,405 |
| 18 Feb 2004 | CNY | 4.5733 | 4.7 | 4.5467 | 4.64 | 4.64 | +0.06 (+1.31%) | 485,125 |
| 17 Feb 2004 | CNY | 4.5333 | 4.6067 | 4.5333 | 4.58 | 4.58 | +0.04 (+0.88%) | 279,027 |
| 16 Feb 2004 | CNY | 4.3467 | 4.54 | 4.2733 | 4.54 | 4.54 | +0.18 (+4.13%) | 438,916 |
| 13 Feb 2004 | CNY | 4.52 | 4.52 | 4.3267 | 4.36 | 4.36 | -0.193 (-4.25%) | 755,800 |
| 12 Feb 2004 | CNY | 4.4333 | 4.58 | 4.42 | 4.5533 | 4.5533 | +0.133 (+3.02%) | 502,425 |
| 11 Feb 2004 | CNY | 4.3867 | 4.4467 | 4.34 | 4.42 | 4.42 | +0.147 (+3.43%) | 443,781 |
| 10 Feb 2004 | CNY | 4.2533 | 4.2933 | 4.24 | 4.2733 | 4.2733 | -0.013 (-0.31%) | 377,415 |
| 9 Feb 2004 | CNY | 4.1667 | 4.2933 | 4.16 | 4.2867 | 4.2867 | +0.153 (+3.71%) | 490,528 |
| 6 Feb 2004 | CNY | 4.32 | 4.3467 | 4.1267 | 4.1333 | 4.1333 | -0.16 (-3.73%) | 553,756 |
| 5 Feb 2004 | CNY | 4.0667 | 4.2933 | 4.0667 | 4.2933 | 4.2933 | +0.207 (+5.06%) | 1,158,937 |
| 4 Feb 2004 | CNY | 4.0533 | 4.12 | 3.9867 | 4.0867 | 4.0867 | 0.0 (0.0%) | 642,234 |
| 3 Feb 2004 | CNY | 4.0333 | 4.1 | 3.9733 | 4.0867 | 4.0867 | +0.08 (+2.00%) | 270,069 |
| 2 Feb 2004 | CNY | 3.9 | 4.06 | 3.8333 | 4.0067 | 4.0067 | +0.14 (+3.62%) | 532,246 |
| 30 Jan 2004 | CNY | 3.7667 | 3.9 | 3.7333 | 3.8667 | 3.8667 | +0.093 (+2.48%) | 472,378 |
| 29 Jan 2004 | CNY | 3.7 | 3.7733 | 3.6 | 3.7733 | 3.7733 | +0.087 (+2.35%) | 281,283 |
