| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 3.6923 | 3.7615 | 3.6769 | 3.7385 | 3.7385 | -0.008 (-0.21%) | 447,720 |
| 26 Mar 2004 | CNY | 3.8 | 3.8 | 3.7308 | 3.7462 | 3.7462 | -0.046 (-1.22%) | 646,860 |
| 25 Mar 2004 | CNY | 3.8077 | 3.8846 | 3.7692 | 3.7923 | 3.7923 | -0.008 (-0.20%) | 774,021 |
| 24 Mar 2004 | CNY | 3.8846 | 3.9308 | 3.7769 | 3.8 | 3.8 | +0.008 (+0.20%) | 2,239,099 |
| 23 Mar 2004 | CNY | 3.6539 | 3.8077 | 3.6539 | 3.7923 | 3.7923 | +0.131 (+3.57%) | 1,343,851 |
| 22 Mar 2004 | CNY | 3.6539 | 3.6846 | 3.6077 | 3.6615 | 3.6615 | +0.008 (+0.21%) | 551,653 |
| 19 Mar 2004 | CNY | 3.6077 | 3.6846 | 3.6 | 3.6539 | 3.6539 | +0.046 (+1.28%) | 411,044 |
| 18 Mar 2004 | CNY | 3.7462 | 3.7539 | 3.5846 | 3.6077 | 3.6077 | -0.139 (-3.70%) | 747,722 |
| 17 Mar 2004 | CNY | 3.7308 | 3.7769 | 3.7077 | 3.7462 | 3.7462 | +0.008 (+0.21%) | 400,101 |
| 16 Mar 2004 | CNY | 3.7231 | 3.8 | 3.6923 | 3.7385 | 3.7385 | +0.015 (+0.41%) | 647,498 |
| 15 Mar 2004 | CNY | 3.6615 | 3.7231 | 3.6462 | 3.7231 | 3.7231 | +0.038 (+1.04%) | 602,420 |
| 12 Mar 2004 | CNY | 3.7231 | 3.7231 | 3.6308 | 3.6846 | 3.6846 | +0.008 (+0.21%) | 310,609 |
| 11 Mar 2004 | CNY | 3.6231 | 3.7 | 3.5846 | 3.6769 | 3.6769 | +0.092 (+2.57%) | 500,386 |
| 10 Mar 2004 | CNY | 3.5077 | 3.5846 | 3.5077 | 3.5846 | 3.5846 | +0.1 (+2.87%) | 249,470 |
| 9 Mar 2004 | CNY | 3.4615 | 3.5462 | 3.4615 | 3.4846 | 3.4846 | -0.008 (-0.22%) | 466,713 |
| 8 Mar 2004 | CNY | 3.6846 | 3.6846 | 3.4846 | 3.4923 | 3.4923 | -0.177 (-4.82%) | 490,607 |
| 5 Mar 2004 | CNY | 3.6769 | 3.7154 | 3.6308 | 3.6692 | 3.6692 | +0.008 (+0.21%) | 438,075 |
| 4 Mar 2004 | CNY | 3.7 | 3.7462 | 3.5769 | 3.6615 | 3.6615 | -0.038 (-1.04%) | 611,158 |
| 3 Mar 2004 | CNY | 3.8769 | 3.8769 | 3.6923 | 3.7 | 3.7 | -0.177 (-4.56%) | 784,290 |
| 2 Mar 2004 | CNY | 3.8 | 3.9462 | 3.7462 | 3.8769 | 3.8769 | +0.085 (+2.23%) | 941,315 |
| 1 Mar 2004 | CNY | 3.7462 | 3.7923 | 3.6923 | 3.7923 | 3.7923 | +0.061 (+1.65%) | 658,188 |
| 27 Feb 2004 | CNY | 3.6462 | 3.7539 | 3.5769 | 3.7308 | 3.7308 | +0.031 (+0.83%) | 816,160 |
| 26 Feb 2004 | CNY | 3.8462 | 3.8462 | 3.7 | 3.7 | 3.7 | -0.192 (-4.94%) | 1,834,976 |
| 25 Feb 2004 | CNY | 4.1923 | 4.1923 | 3.8539 | 3.8923 | 3.8923 | -0.115 (-2.88%) | 3,975,002 |
| 24 Feb 2004 | CNY | 3.9846 | 4.0077 | 3.9462 | 4.0077 | 4.0077 | +0.192 (+5.04%) | 1,935,401 |
| 23 Feb 2004 | CNY | 3.8846 | 3.9231 | 3.8154 | 3.8154 | 3.8154 | -0.054 (-1.39%) | 1,276,941 |
| 20 Feb 2004 | CNY | 3.8077 | 3.9077 | 3.8077 | 3.8692 | 3.8692 | +0.061 (+1.62%) | 1,180,353 |
| 19 Feb 2004 | CNY | 3.7539 | 3.8615 | 3.7462 | 3.8077 | 3.8077 | +0.038 (+1.02%) | 1,741,871 |
| 18 Feb 2004 | CNY | 3.7385 | 3.8385 | 3.7385 | 3.7692 | 3.7692 | +0.031 (+0.82%) | 1,123,848 |
| 17 Feb 2004 | CNY | 3.7154 | 3.8077 | 3.6846 | 3.7385 | 3.7385 | -0.008 (-0.21%) | 722,683 |
