| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2004 | CNY | 7.2727 | 7.3902 | 6.9762 | 6.993 | 6.993 | -0.285 (-3.92%) | 2,942,214 |
| 24 Feb 2004 | CNY | 7.2448 | 7.2839 | 6.9427 | 7.2783 | 7.2783 | +0.101 (+1.40%) | 5,728,697 |
| 23 Feb 2004 | CNY | 7.8657 | 7.8657 | 7.1497 | 7.1776 | 7.1776 | +0.028 (+0.39%) | 10,570,395 |
| 20 Feb 2004 | CNY | 6.9818 | 7.1552 | 6.9091 | 7.1497 | 7.1497 | +0.157 (+2.24%) | 3,600,988 |
| 19 Feb 2004 | CNY | 6.9371 | 7.0042 | 6.8811 | 6.993 | 6.993 | +0.028 (+0.40%) | 2,664,919 |
| 18 Feb 2004 | CNY | 6.9091 | 6.965 | 6.786 | 6.965 | 6.965 | +0.05 (+0.73%) | 2,341,170 |
| 17 Feb 2004 | CNY | 7.0042 | 7.021 | 6.7804 | 6.9147 | 6.9147 | -0.201 (-2.83%) | 3,654,381 |
| 16 Feb 2004 | CNY | 7.4685 | 7.4685 | 6.814 | 7.1161 | 7.1161 | -0.224 (-3.05%) | 4,593,260 |
| 13 Feb 2004 | CNY | 7.2 | 7.3511 | 7.1217 | 7.3399 | 7.3399 | +0.129 (+1.78%) | 2,014,548 |
| 12 Feb 2004 | CNY | 7.1832 | 7.4406 | 7.0937 | 7.2112 | 7.2112 | +0.017 (+0.23%) | 4,107,964 |
| 11 Feb 2004 | CNY | 7.1776 | 7.2336 | 7.021 | 7.1944 | 7.1944 | +0.073 (+1.02%) | 1,858,422 |
| 10 Feb 2004 | CNY | 7.2448 | 7.6643 | 6.993 | 7.1217 | 7.1217 | -0.162 (-2.23%) | 4,102,682 |
| 9 Feb 2004 | CNY | 6.8643 | 7.435 | 6.8643 | 7.2839 | 7.2839 | +0.436 (+6.37%) | 4,255,949 |
| 6 Feb 2004 | CNY | 6.7469 | 6.9371 | 6.7189 | 6.8476 | 6.8476 | +0.095 (+1.41%) | 3,099,610 |
| 5 Feb 2004 | CNY | 7.0266 | 7.0266 | 6.6014 | 6.7525 | 6.7525 | -0.162 (-2.35%) | 5,171,807 |
| 4 Feb 2004 | CNY | 6.5231 | 6.9986 | 6.4615 | 6.9147 | 6.9147 | +0.257 (+3.87%) | 3,849,413 |
| 3 Feb 2004 | CNY | 6.3049 | 6.8252 | 6.193 | 6.6573 | 6.6573 | +0.352 (+5.59%) | 3,856,420 |
| 2 Feb 2004 | CNY | 5.9748 | 6.3385 | 5.9748 | 6.3049 | 6.3049 | +0.285 (+4.74%) | 2,947,827 |
| 30 Jan 2004 | CNY | 6.1539 | 6.1539 | 5.9021 | 6.0196 | 6.0196 | -0.034 (-0.56%) | 320,012 |
| 29 Jan 2004 | CNY | 6.0028 | 6.1147 | 5.9804 | 6.0532 | 6.0532 | +0.05 (+0.84%) | 270,248 |
| 16 Jan 2004 | CNY | 5.9301 | 6.042 | 5.8573 | 6.0028 | 6.0028 | +0.045 (+0.75%) | 323,641 |
| 15 Jan 2004 | CNY | 6.0364 | 6.0364 | 5.9301 | 5.958 | 5.958 | -0.05 (-0.84%) | 218,888 |
| 14 Jan 2004 | CNY | 6.1539 | 6.2601 | 5.9972 | 6.0084 | 6.0084 | -0.246 (-3.94%) | 627,412 |
| 13 Jan 2004 | CNY | 5.9077 | 6.3049 | 5.9077 | 6.2546 | 6.2546 | +0.347 (+5.87%) | 2,705,656 |
| 12 Jan 2004 | CNY | 5.8182 | 5.9189 | 5.6839 | 5.9077 | 5.9077 | +0.089 (+1.54%) | 635,206 |
| 9 Jan 2004 | CNY | 5.8629 | 5.9021 | 5.807 | 5.8182 | 5.8182 | -0.05 (-0.86%) | 764,617 |
| 8 Jan 2004 | CNY | 5.8685 | 5.9077 | 5.7622 | 5.8685 | 5.8685 | 0.0 (0.0%) | 1,201,986 |
| 7 Jan 2004 | CNY | 5.9413 | 5.958 | 5.7958 | 5.8685 | 5.8685 | -0.084 (-1.41%) | 992,044 |
| 6 Jan 2004 | CNY | 6.0979 | 6.1818 | 5.9301 | 5.9525 | 5.9525 | -0.196 (-3.18%) | 942,725 |
| 5 Jan 2004 | CNY | 5.8462 | 6.1539 | 5.8462 | 6.1483 | 6.1483 | +0.207 (+3.48%) | 2,166,567 |
