| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 3.6853 | 3.7085 | 3.6234 | 3.6853 | 3.6853 | +0.039 (+1.06%) | 1,473,638 |
| 10 Mar 2004 | CNY | 3.6079 | 3.6543 | 3.5769 | 3.6466 | 3.6466 | +0.039 (+1.07%) | 1,078,405 |
| 9 Mar 2004 | CNY | 3.5614 | 3.6698 | 3.5382 | 3.6079 | 3.6079 | +0.062 (+1.75%) | 1,808,811 |
| 8 Mar 2004 | CNY | 3.5614 | 3.6156 | 3.5227 | 3.5459 | 3.5459 | -0.031 (-0.87%) | 1,413,700 |
| 5 Mar 2004 | CNY | 3.5072 | 3.6156 | 3.484 | 3.5769 | 3.5769 | +0.062 (+1.76%) | 1,905,215 |
| 4 Mar 2004 | CNY | 3.5459 | 3.5614 | 3.4375 | 3.515 | 3.515 | -0.054 (-1.52%) | 2,085,425 |
| 3 Mar 2004 | CNY | 3.6776 | 3.7085 | 3.5459 | 3.5692 | 3.5692 | -0.116 (-3.15%) | 1,802,659 |
| 2 Mar 2004 | CNY | 3.5769 | 3.7705 | 3.5614 | 3.6853 | 3.6853 | +0.07 (+1.93%) | 3,901,984 |
| 1 Mar 2004 | CNY | 3.5305 | 3.6466 | 3.5305 | 3.6156 | 3.6156 | -0.101 (-2.71%) | 5,628,913 |
| 27 Feb 2004 | CNY | 3.6466 | 3.7163 | 3.6466 | 3.7163 | 3.7163 | +0.062 (+1.70%) | 1,034,909 |
| 26 Feb 2004 | CNY | 3.7937 | 3.8634 | 3.6466 | 3.6543 | 3.6543 | -0.186 (-4.84%) | 2,079,162 |
| 25 Feb 2004 | CNY | 3.8711 | 3.9872 | 3.7859 | 3.8401 | 3.8401 | -0.031 (-0.80%) | 2,592,613 |
| 24 Feb 2004 | CNY | 3.964 | 3.9718 | 3.7705 | 3.8711 | 3.8711 | -0.085 (-2.15%) | 2,418,425 |
| 23 Feb 2004 | CNY | 3.9718 | 4.0647 | 3.9485 | 3.9563 | 3.9563 | -0.015 (-0.39%) | 2,896,638 |
| 20 Feb 2004 | CNY | 3.9563 | 4.0414 | 3.933 | 3.9718 | 3.9718 | +0.039 (+0.99%) | 2,375,507 |
| 19 Feb 2004 | CNY | 3.933 | 3.9718 | 3.8866 | 3.933 | 3.933 | +0.008 (+0.20%) | 2,238,329 |
| 18 Feb 2004 | CNY | 3.8092 | 3.9485 | 3.7472 | 3.9253 | 3.9253 | +0.093 (+2.42%) | 2,558,557 |
| 17 Feb 2004 | CNY | 3.8324 | 3.8556 | 3.7782 | 3.8324 | 3.8324 | +0.015 (+0.41%) | 1,750,032 |
| 16 Feb 2004 | CNY | 3.7782 | 3.8401 | 3.6466 | 3.8169 | 3.8169 | +0.039 (+1.02%) | 2,162,124 |
| 13 Feb 2004 | CNY | 3.9872 | 4.0027 | 3.7782 | 3.7782 | 3.7782 | -0.201 (-5.06%) | 3,028,263 |
| 12 Feb 2004 | CNY | 3.9408 | 4.0956 | 3.9098 | 3.9795 | 3.9795 | +0.077 (+1.98%) | 3,179,172 |
| 11 Feb 2004 | CNY | 3.8479 | 3.9098 | 3.7782 | 3.9021 | 3.9021 | +0.031 (+0.80%) | 2,005,764 |
| 10 Feb 2004 | CNY | 3.9098 | 3.964 | 3.8401 | 3.8711 | 3.8711 | -0.039 (-0.99%) | 2,473,603 |
| 9 Feb 2004 | CNY | 3.8169 | 3.9098 | 3.7395 | 3.9098 | 3.9098 | +0.031 (+0.80%) | 3,479,630 |
| 6 Feb 2004 | CNY | 3.8014 | 3.9253 | 3.8014 | 3.8789 | 3.8789 | +0.139 (+3.73%) | 8,684,262 |
| 5 Feb 2004 | CNY | 3.5692 | 3.7395 | 3.5692 | 3.7395 | 3.7395 | +0.178 (+5.00%) | 5,945,012 |
| 4 Feb 2004 | CNY | 3.484 | 3.5614 | 3.4685 | 3.5614 | 3.5614 | +0.07 (+2.00%) | 1,880,817 |
| 3 Feb 2004 | CNY | 3.4375 | 3.4995 | 3.3988 | 3.4917 | 3.4917 | +0.062 (+1.80%) | 1,428,790 |
| 2 Feb 2004 | CNY | 3.4763 | 3.4763 | 3.3524 | 3.4298 | 3.4298 | +0.031 (+0.91%) | 1,538,438 |
| 30 Jan 2004 | CNY | 3.3292 | 3.4763 | 3.3214 | 3.3988 | 3.3988 | +0.07 (+2.09%) | 1,686,860 |
