| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | CNY | 6.5769 | 6.6154 | 6.4615 | 6.4769 | 6.4769 | -0.1 (-1.52%) | 2,090,201 |
| 4 Mar 2004 | CNY | 6.6 | 6.6154 | 6.3692 | 6.5769 | 6.5769 | -0.015 (-0.23%) | 3,289,141 |
| 3 Mar 2004 | CNY | 6.7462 | 6.8077 | 6.5462 | 6.5923 | 6.5923 | -0.169 (-2.50%) | 2,390,664 |
| 2 Mar 2004 | CNY | 6.9231 | 6.9231 | 6.6539 | 6.7615 | 6.7615 | -0.177 (-2.55%) | 3,922,393 |
| 1 Mar 2004 | CNY | 6.7308 | 7 | 6.5846 | 6.9385 | 6.9385 | +0.285 (+4.28%) | 6,473,490 |
| 27 Feb 2004 | CNY | 6.6154 | 6.6615 | 6.4769 | 6.6539 | 6.6539 | +0.031 (+0.47%) | 3,863,099 |
| 26 Feb 2004 | CNY | 6.4077 | 6.7231 | 6.3077 | 6.6231 | 6.6231 | +0.208 (+3.24%) | 6,133,253 |
| 25 Feb 2004 | CNY | 6.8308 | 6.8462 | 6.3846 | 6.4154 | 6.4154 | -0.354 (-5.23%) | 5,091,885 |
| 24 Feb 2004 | CNY | 6.6923 | 6.8308 | 6.5462 | 6.7692 | 6.7692 | +0.054 (+0.80%) | 5,436,459 |
| 23 Feb 2004 | CNY | 7.0923 | 7.1539 | 6.6923 | 6.7154 | 6.7154 | -0.361 (-5.11%) | 8,475,155 |
| 20 Feb 2004 | CNY | 7.2231 | 7.2462 | 6.9846 | 7.0769 | 7.0769 | -0.139 (-1.92%) | 5,599,296 |
| 19 Feb 2004 | CNY | 7.3615 | 7.4615 | 7.1308 | 7.2154 | 7.2154 | -0.139 (-1.88%) | 6,693,623 |
| 18 Feb 2004 | CNY | 7.1231 | 7.4923 | 6.9846 | 7.3539 | 7.3539 | +0.277 (+3.91%) | 11,056,269 |
| 17 Feb 2004 | CNY | 7.1539 | 7.1539 | 6.9615 | 7.0769 | 7.0769 | +0.023 (+0.33%) | 5,235,174 |
| 16 Feb 2004 | CNY | 6.8846 | 7.2154 | 6.8 | 7.0539 | 7.0539 | +0.254 (+3.73%) | 5,869,247 |
| 13 Feb 2004 | CNY | 6.9539 | 7.0385 | 6.7308 | 6.8 | 6.8 | -0.162 (-2.32%) | 5,577,972 |
| 12 Feb 2004 | CNY | 7.1 | 7.3 | 6.9077 | 6.9615 | 6.9615 | -0.139 (-1.95%) | 8,924,336 |
| 11 Feb 2004 | CNY | 6.9231 | 7.2 | 6.7769 | 7.1 | 7.1 | +0.177 (+2.56%) | 9,130,397 |
| 10 Feb 2004 | CNY | 7 | 7.2846 | 6.8308 | 6.9231 | 6.9231 | -0.061 (-0.88%) | 16,230,562 |
| 9 Feb 2004 | CNY | 6.3154 | 6.9846 | 6.3154 | 6.9846 | 6.9846 | +0.638 (+10.06%) | 16,826,877 |
| 6 Feb 2004 | CNY | 6.5 | 6.5539 | 6.3385 | 6.3462 | 6.3462 | -0.208 (-3.17%) | 6,332,271 |
| 5 Feb 2004 | CNY | 6.4846 | 6.6 | 6.2923 | 6.5539 | 6.5539 | +0.069 (+1.07%) | 8,878,626 |
| 4 Feb 2004 | CNY | 6.1154 | 6.6846 | 6.0923 | 6.4846 | 6.4846 | +0.369 (+6.04%) | 13,196,444 |
| 3 Feb 2004 | CNY | 6.0692 | 6.2308 | 5.9385 | 6.1154 | 6.1154 | -0.008 (-0.13%) | 5,778,280 |
| 2 Feb 2004 | CNY | 6.1539 | 6.4231 | 5.7692 | 6.1231 | 6.1231 | -0.038 (-0.62%) | 12,202,958 |
| 30 Jan 2004 | CNY | 6.6154 | 6.7154 | 6.1154 | 6.1615 | 6.1615 | -0.546 (-8.14%) | 12,477,041 |
| 29 Jan 2004 | CNY | 6.3692 | 6.8615 | 6.0692 | 6.7077 | 6.7077 | +0.469 (+7.52%) | 15,689,454 |
| 16 Jan 2004 | CNY | 5.7231 | 6.2385 | 5.7154 | 6.2385 | 6.2385 | +0.569 (+10.04%) | 20,674,241 |
| 15 Jan 2004 | CNY | 5.8462 | 6.1462 | 5.6 | 5.6692 | 5.6692 | 0.0 (0.0%) | 17,579,273 |
| 14 Jan 2004 | CNY | 5.1615 | 5.6692 | 5.0923 | 5.6692 | 5.6692 | +0.515 (+10.00%) | 12,653,000 |
