| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 5.4076 | 5.6413 | 5.2989 | 5.5272 | 5.5272 | +0.092 (+1.70%) | 1,217,349 |
| 27 Feb 2004 | CNY | 5.1033 | 5.4511 | 5.0761 | 5.4348 | 5.4348 | +0.304 (+5.93%) | 1,542,389 |
| 26 Feb 2004 | CNY | 5.3261 | 5.3804 | 5.0652 | 5.1304 | 5.1304 | -0.223 (-4.16%) | 1,597,938 |
| 25 Feb 2004 | CNY | 5.6902 | 5.7609 | 5.3261 | 5.3533 | 5.3533 | -0.315 (-5.56%) | 2,107,278 |
| 24 Feb 2004 | CNY | 5.3696 | 5.7609 | 5.3478 | 5.6685 | 5.6685 | +0.293 (+5.46%) | 3,431,598 |
| 23 Feb 2004 | CNY | 5.337 | 5.5815 | 5.337 | 5.375 | 5.375 | +0.033 (+0.61%) | 2,053,938 |
| 20 Feb 2004 | CNY | 5.1087 | 5.413 | 5.1087 | 5.3424 | 5.3424 | +0.212 (+4.13%) | 2,002,817 |
| 19 Feb 2004 | CNY | 5.2065 | 5.2174 | 5 | 5.1304 | 5.1304 | -0.049 (-0.95%) | 432,863 |
| 18 Feb 2004 | CNY | 5.087 | 5.2011 | 5 | 5.1794 | 5.1794 | +0.092 (+1.82%) | 876,182 |
| 17 Feb 2004 | CNY | 5.0435 | 5.1522 | 5 | 5.087 | 5.087 | +0.054 (+1.08%) | 869,127 |
| 16 Feb 2004 | CNY | 4.8913 | 5.0435 | 4.7826 | 5.0326 | 5.0326 | +0.114 (+2.32%) | 456,805 |
| 13 Feb 2004 | CNY | 5.0544 | 5.1576 | 4.9185 | 4.9185 | 4.9185 | -0.136 (-2.69%) | 478,611 |
| 12 Feb 2004 | CNY | 5.0435 | 5.1087 | 5 | 5.0544 | 5.0544 | +0.011 (+0.22%) | 629,379 |
| 11 Feb 2004 | CNY | 5.1359 | 5.2554 | 4.9783 | 5.0435 | 5.0435 | -0.076 (-1.49%) | 911,434 |
| 10 Feb 2004 | CNY | 5.087 | 5.2011 | 5.0326 | 5.1196 | 5.1196 | +0.141 (+2.84%) | 1,339,293 |
| 9 Feb 2004 | CNY | 4.837 | 5.0217 | 4.837 | 4.9783 | 4.9783 | +0.076 (+1.55%) | 594,927 |
| 6 Feb 2004 | CNY | 4.8533 | 5.2011 | 4.7989 | 4.9022 | 4.9022 | +0.049 (+1.01%) | 1,333,494 |
| 5 Feb 2004 | CNY | 4.9076 | 4.9457 | 4.7935 | 4.8533 | 4.8533 | -0.043 (-0.89%) | 800,214 |
| 4 Feb 2004 | CNY | 4.7065 | 4.9728 | 4.7065 | 4.8967 | 4.8967 | +0.201 (+4.28%) | 1,561,490 |
| 3 Feb 2004 | CNY | 4.6033 | 4.6957 | 4.5652 | 4.6957 | 4.6957 | +0.092 (+2.01%) | 645,288 |
| 2 Feb 2004 | CNY | 4.5109 | 4.6141 | 4.4457 | 4.6033 | 4.6033 | +0.092 (+2.05%) | 612,823 |
| 30 Jan 2004 | CNY | 4.5 | 4.5761 | 4.4674 | 4.5109 | 4.5109 | +0.027 (+0.61%) | 641,512 |
| 29 Jan 2004 | CNY | 4.337 | 4.4837 | 4.3207 | 4.4837 | 4.4837 | +0.147 (+3.38%) | 370,029 |
| 16 Jan 2004 | CNY | 4.337 | 4.3533 | 4.2935 | 4.337 | 4.337 | 0.0 (0.0%) | 208,652 |
| 15 Jan 2004 | CNY | 4.413 | 4.4185 | 4.3207 | 4.337 | 4.337 | -0.065 (-1.48%) | 190,237 |
| 14 Jan 2004 | CNY | 4.4022 | 4.4294 | 4.3587 | 4.4022 | 4.4022 | 0.0 (0.0%) | 252,105 |
| 13 Jan 2004 | CNY | 4.3207 | 4.4185 | 4.2826 | 4.4022 | 4.4022 | +0.082 (+1.89%) | 444,595 |
| 12 Jan 2004 | CNY | 4.3478 | 4.3913 | 4.2446 | 4.3207 | 4.3207 | -0.011 (-0.25%) | 229,687 |
| 9 Jan 2004 | CNY | 4.3315 | 4.4565 | 4.2989 | 4.3315 | 4.3315 | 0.0 (0.0%) | 569,638 |
| 8 Jan 2004 | CNY | 4.1794 | 4.337 | 4.1467 | 4.3315 | 4.3315 | +0.152 (+3.64%) | 522,044 |
