| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | CNY | 6.4844 | 6.7325 | 6.4476 | 6.6866 | 6.6866 | +0.202 (+3.12%) | 2,268,414 |
| 9 Mar 2004 | CNY | 6.5625 | 6.5717 | 6.4568 | 6.4844 | 6.4844 | -0.078 (-1.19%) | 2,143,360 |
| 8 Mar 2004 | CNY | 6.6177 | 6.6406 | 6.5257 | 6.5625 | 6.5625 | -0.055 (-0.83%) | 1,781,517 |
| 5 Mar 2004 | CNY | 6.4982 | 6.6406 | 6.4982 | 6.6177 | 6.6177 | +0.119 (+1.84%) | 2,020,342 |
| 4 Mar 2004 | CNY | 6.5257 | 6.5395 | 6.4568 | 6.4982 | 6.4982 | -0.028 (-0.42%) | 1,829,704 |
| 3 Mar 2004 | CNY | 6.5671 | 6.5717 | 6.4752 | 6.5257 | 6.5257 | -0.041 (-0.63%) | 1,795,844 |
| 2 Mar 2004 | CNY | 6.6177 | 6.6406 | 6.5579 | 6.5671 | 6.5671 | -0.051 (-0.76%) | 2,017,152 |
| 1 Mar 2004 | CNY | 6.5303 | 6.6177 | 6.4706 | 6.6177 | 6.6177 | +0.087 (+1.34%) | 2,838,363 |
| 27 Feb 2004 | CNY | 6.4568 | 6.5625 | 6.4108 | 6.5303 | 6.5303 | +0.073 (+1.14%) | 2,282,062 |
| 26 Feb 2004 | CNY | 6.3281 | 6.4706 | 6.2868 | 6.4568 | 6.4568 | +0.129 (+2.03%) | 2,043,755 |
| 25 Feb 2004 | CNY | 6.5395 | 6.5717 | 6.2822 | 6.3281 | 6.3281 | -0.211 (-3.23%) | 2,733,129 |
| 24 Feb 2004 | CNY | 6.6452 | 6.6636 | 6.5257 | 6.5395 | 6.5395 | -0.106 (-1.59%) | 2,412,228 |
| 23 Feb 2004 | CNY | 6.7233 | 6.7739 | 6.6314 | 6.6452 | 6.6452 | -0.078 (-1.16%) | 2,333,181 |
| 20 Feb 2004 | CNY | 6.8015 | 6.8336 | 6.6958 | 6.7233 | 6.7233 | -0.078 (-1.15%) | 2,202,029 |
| 19 Feb 2004 | CNY | 6.9164 | 6.9164 | 6.7555 | 6.8015 | 6.8015 | -0.115 (-1.66%) | 2,867,637 |
| 18 Feb 2004 | CNY | 6.7785 | 7.091 | 6.7371 | 6.9164 | 6.9164 | +0.133 (+1.97%) | 5,772,377 |
| 17 Feb 2004 | CNY | 6.8474 | 6.8612 | 6.7279 | 6.7831 | 6.7831 | -0.064 (-0.94%) | 3,661,513 |
| 16 Feb 2004 | CNY | 6.7555 | 6.8888 | 6.7096 | 6.8474 | 6.8474 | +0.092 (+1.36%) | 5,515,326 |
| 13 Feb 2004 | CNY | 6.5441 | 6.7877 | 6.5074 | 6.7555 | 6.7555 | +0.211 (+3.23%) | 5,269,392 |
| 12 Feb 2004 | CNY | 6.5809 | 6.6268 | 6.4338 | 6.5441 | 6.5441 | -0.037 (-0.56%) | 4,237,666 |
| 11 Feb 2004 | CNY | 6.2454 | 6.6636 | 6.2178 | 6.5809 | 6.5809 | +0.336 (+5.37%) | 12,015,623 |
| 10 Feb 2004 | CNY | 6.1397 | 6.3006 | 6.0846 | 6.2454 | 6.2454 | +0.106 (+1.72%) | 9,213,973 |
| 9 Feb 2004 | CNY | 6.0202 | 6.2132 | 5.9651 | 6.1397 | 6.1397 | +0.119 (+1.98%) | 12,015,391 |
| 6 Feb 2004 | CNY | 6.2684 | 6.2684 | 5.9743 | 6.0202 | 6.0202 | -0.248 (-3.96%) | 9,335,072 |
| 5 Feb 2004 | CNY | 6.25 | 6.7188 | 5.9743 | 6.2684 | 6.2684 | +0.138 (+2.25%) | 22,998,083 |
| 4 Feb 2004 | CNY | 5.7399 | 6.1305 | 5.7399 | 6.1305 | 6.1305 | +0.556 (+9.97%) | 5,384,603 |
| 3 Feb 2004 | CNY | 5.0689 | 5.5745 | 5.0689 | 5.5745 | 5.5745 | +0.506 (+9.97%) | 7,156,702 |
| 2 Feb 2004 | CNY | 4.9954 | 5.0781 | 4.977 | 5.0689 | 5.0689 | +0.073 (+1.47%) | 2,436,512 |
| 30 Jan 2004 | CNY | 5.0276 | 5.0276 | 4.977 | 4.9954 | 4.9954 | -0.032 (-0.64%) | 681,349 |
| 29 Jan 2004 | CNY | 5.0138 | 5.0414 | 4.9862 | 5.0276 | 5.0276 | +0.014 (+0.28%) | 958,791 |
