| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 5.0909 | 5.2182 | 5.0788 | 5.2 | 5.2 | +0.109 (+2.14%) | 591,851 |
| 30 Mar 2004 | CNY | 5.0667 | 5.1152 | 5.0303 | 5.0909 | 5.0909 | +0.012 (+0.24%) | 355,245 |
| 29 Mar 2004 | CNY | 5.2 | 5.2242 | 5.0788 | 5.0788 | 5.0788 | -0.127 (-2.45%) | 383,460 |
| 26 Mar 2004 | CNY | 5.297 | 5.3576 | 5.1515 | 5.2061 | 5.2061 | -0.073 (-1.38%) | 370,029 |
| 25 Mar 2004 | CNY | 5.2121 | 5.3333 | 5.2121 | 5.2788 | 5.2788 | +0.103 (+1.99%) | 469,697 |
| 24 Mar 2004 | CNY | 5.1818 | 5.2727 | 5.1636 | 5.1758 | 5.1758 | -0.006 (-0.12%) | 345,180 |
| 23 Mar 2004 | CNY | 5.1515 | 5.2061 | 5.1273 | 5.1818 | 5.1818 | +0.036 (+0.71%) | 292,752 |
| 22 Mar 2004 | CNY | 5.1697 | 5.2121 | 5.1152 | 5.1455 | 5.1455 | -0.036 (-0.70%) | 333,795 |
| 19 Mar 2004 | CNY | 5.0909 | 5.2 | 5.0909 | 5.1818 | 5.1818 | -0.012 (-0.23%) | 325,967 |
| 18 Mar 2004 | CNY | 5.2727 | 5.3636 | 5.1818 | 5.1939 | 5.1939 | -0.097 (-1.83%) | 472,865 |
| 17 Mar 2004 | CNY | 5.1758 | 5.3818 | 5.1515 | 5.2909 | 5.2909 | +0.127 (+2.47%) | 691,785 |
| 16 Mar 2004 | CNY | 5.1818 | 5.2424 | 5.1152 | 5.1636 | 5.1636 | 0.0 (0.0%) | 494,133 |
| 15 Mar 2004 | CNY | 5.1091 | 5.2424 | 5.1091 | 5.1636 | 5.1636 | +0.012 (+0.23%) | 568,720 |
| 12 Mar 2004 | CNY | 5.1939 | 5.2424 | 5.0909 | 5.1515 | 5.1515 | -0.042 (-0.82%) | 597,283 |
| 11 Mar 2004 | CNY | 5.2849 | 5.3333 | 5.1394 | 5.1939 | 5.1939 | -0.091 (-1.72%) | 1,101,952 |
| 10 Mar 2004 | CNY | 5.2727 | 5.4485 | 5.1818 | 5.2849 | 5.2849 | -0.03 (-0.57%) | 1,619,676 |
| 9 Mar 2004 | CNY | 5.0606 | 5.3636 | 4.9697 | 5.3152 | 5.3152 | +0.206 (+4.03%) | 2,604,708 |
| 8 Mar 2004 | CNY | 4.9697 | 5.2 | 4.8727 | 5.1091 | 5.1091 | +0.158 (+3.18%) | 1,815,760 |
| 5 Mar 2004 | CNY | 4.9091 | 5.0424 | 4.7939 | 4.9515 | 4.9515 | +0.042 (+0.86%) | 559,571 |
| 4 Mar 2004 | CNY | 4.8667 | 4.9273 | 4.7576 | 4.9091 | 4.9091 | +0.054 (+1.12%) | 247,071 |
| 3 Mar 2004 | CNY | 4.9818 | 5 | 4.8485 | 4.8546 | 4.8546 | -0.115 (-2.32%) | 167,795 |
| 2 Mar 2004 | CNY | 4.9576 | 4.9879 | 4.897 | 4.9697 | 4.9697 | +0.006 (+0.12%) | 194,700 |
| 1 Mar 2004 | CNY | 4.9758 | 4.9879 | 4.8485 | 4.9636 | 4.9636 | -0.03 (-0.61%) | 226,173 |
| 27 Feb 2004 | CNY | 4.8546 | 5.0061 | 4.7455 | 4.9939 | 4.9939 | +0.145 (+3.00%) | 324,954 |
| 26 Feb 2004 | CNY | 4.9879 | 5.0606 | 4.8182 | 4.8485 | 4.8485 | -0.224 (-4.42%) | 557,040 |
| 25 Feb 2004 | CNY | 5.2 | 5.303 | 5.0545 | 5.0727 | 5.0727 | -0.091 (-1.76%) | 506,220 |
| 24 Feb 2004 | CNY | 5.1939 | 5.1939 | 5.0182 | 5.1636 | 5.1636 | -0.03 (-0.58%) | 620,142 |
| 23 Feb 2004 | CNY | 5.1576 | 5.4 | 5.1576 | 5.1939 | 5.1939 | +0.048 (+0.94%) | 1,062,223 |
| 20 Feb 2004 | CNY | 5.0303 | 5.1818 | 5.0061 | 5.1455 | 5.1455 | +0.145 (+2.91%) | 742,584 |
| 19 Feb 2004 | CNY | 5.0303 | 5.0788 | 4.9455 | 5 | 5 | -0.054 (-1.08%) | 435,364 |
