| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2004 | CNY | 6.2748 | 6.4657 | 6.2595 | 6.374 | 6.374 | +0.061 (+0.97%) | 1,520,700 |
| 1 Mar 2004 | CNY | 6.2519 | 6.5038 | 6.2443 | 6.313 | 6.313 | +0.046 (+0.73%) | 1,315,936 |
| 27 Feb 2004 | CNY | 6.4046 | 6.4657 | 6.229 | 6.2672 | 6.2672 | -0.137 (-2.15%) | 1,523,857 |
| 26 Feb 2004 | CNY | 6.0992 | 6.4046 | 6.0992 | 6.4046 | 6.4046 | +0.305 (+5.01%) | 4,057,110 |
| 25 Feb 2004 | CNY | 5.916 | 6.1756 | 5.916 | 6.0992 | 6.0992 | +0.198 (+3.36%) | 3,472,937 |
| 24 Feb 2004 | CNY | 5.9924 | 5.9924 | 5.771 | 5.9008 | 5.9008 | -0.099 (-1.65%) | 561,679 |
| 23 Feb 2004 | CNY | 6.0687 | 6.0992 | 5.9237 | 6 | 6 | -0.023 (-0.38%) | 635,251 |
| 20 Feb 2004 | CNY | 5.8779 | 6.0763 | 5.8779 | 6.0229 | 6.0229 | +0.099 (+1.67%) | 627,949 |
| 19 Feb 2004 | CNY | 5.8779 | 6.0076 | 5.7634 | 5.9237 | 5.9237 | +0.13 (+2.24%) | 715,684 |
| 18 Feb 2004 | CNY | 5.9237 | 5.9542 | 5.7405 | 5.7939 | 5.7939 | -0.13 (-2.19%) | 1,048,052 |
| 17 Feb 2004 | CNY | 5.8779 | 6.0992 | 5.8626 | 5.9237 | 5.9237 | +0.053 (+0.91%) | 568,839 |
| 16 Feb 2004 | CNY | 5.8779 | 5.9466 | 5.687 | 5.8702 | 5.8702 | -0.115 (-1.91%) | 1,045,136 |
| 13 Feb 2004 | CNY | 6.2748 | 6.374 | 5.9847 | 5.9847 | 5.9847 | -0.313 (-4.97%) | 1,344,570 |
| 12 Feb 2004 | CNY | 6.3893 | 6.4886 | 6.2595 | 6.2977 | 6.2977 | -0.092 (-1.43%) | 1,410,391 |
| 11 Feb 2004 | CNY | 6.4199 | 6.5649 | 6.2901 | 6.3893 | 6.3893 | +0.008 (+0.12%) | 1,270,548 |
| 10 Feb 2004 | CNY | 6.3053 | 6.4962 | 6.2137 | 6.3817 | 6.3817 | +0.099 (+1.58%) | 1,592,074 |
| 9 Feb 2004 | CNY | 6.3359 | 6.4428 | 6.2214 | 6.2824 | 6.2824 | -0.031 (-0.48%) | 1,353,456 |
| 6 Feb 2004 | CNY | 6.1298 | 6.3664 | 6.1298 | 6.313 | 6.313 | +0.176 (+2.86%) | 1,225,909 |
| 5 Feb 2004 | CNY | 5.9924 | 6.2214 | 5.9771 | 6.1374 | 6.1374 | +0.137 (+2.29%) | 1,125,904 |
| 4 Feb 2004 | CNY | 5.9695 | 6.1374 | 5.9389 | 6 | 6 | -0.03 (-0.51%) | 863,342 |
| 3 Feb 2004 | CNY | 6.1069 | 6.1221 | 5.9237 | 6.0305 | 6.0305 | -0.076 (-1.25%) | 588,463 |
| 2 Feb 2004 | CNY | 6.0916 | 6.1908 | 6.0687 | 6.1069 | 6.1069 | +0.015 (+0.25%) | 322,321 |
| 30 Jan 2004 | CNY | 6.3359 | 6.3359 | 6.0305 | 6.0916 | 6.0916 | -0.229 (-3.62%) | 393,593 |
| 29 Jan 2004 | CNY | 6.1832 | 6.4122 | 6.0611 | 6.3206 | 6.3206 | +0.137 (+2.22%) | 242,940 |
| 16 Jan 2004 | CNY | 5.9542 | 6.1985 | 5.9389 | 6.1832 | 6.1832 | +0.252 (+4.25%) | 412,230 |
| 15 Jan 2004 | CNY | 6.1145 | 6.2214 | 5.9084 | 5.9313 | 5.9313 | -0.29 (-4.66%) | 414,916 |
| 14 Jan 2004 | CNY | 6.0076 | 6.2366 | 5.9237 | 6.2214 | 6.2214 | +0.282 (+4.76%) | 907,002 |
| 13 Jan 2004 | CNY | 5.9008 | 6.0916 | 5.8855 | 5.9389 | 5.9389 | +0.038 (+0.65%) | 359,333 |
| 12 Jan 2004 | CNY | 6.1832 | 6.1832 | 5.9008 | 5.9008 | 5.9008 | -0.282 (-4.57%) | 499,241 |
| 9 Jan 2004 | CNY | 6.145 | 6.2977 | 6.1069 | 6.1832 | 6.1832 | +0.076 (+1.25%) | 437,933 |
