| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 3.3391 | 3.4483 | 3.2931 | 3.4023 | 3.4023 | +0.121 (+3.68%) | 4,210,217 |
| 24 Mar 2004 | CNY | 3.2299 | 3.3161 | 3.2184 | 3.2816 | 3.2816 | +0.052 (+1.60%) | 927,858 |
| 23 Mar 2004 | CNY | 3.2644 | 3.3046 | 3.2241 | 3.2299 | 3.2299 | -0.035 (-1.06%) | 831,754 |
| 22 Mar 2004 | CNY | 3.2356 | 3.2874 | 3.2184 | 3.2644 | 3.2644 | +0.029 (+0.89%) | 633,012 |
| 19 Mar 2004 | CNY | 3.1897 | 3.2644 | 3.1897 | 3.2356 | 3.2356 | +0.034 (+1.07%) | 542,345 |
| 18 Mar 2004 | CNY | 3.3218 | 3.3276 | 3.1724 | 3.2012 | 3.2012 | -0.121 (-3.63%) | 592,816 |
| 17 Mar 2004 | CNY | 3.3563 | 3.3678 | 3.2989 | 3.3218 | 3.3218 | -0.017 (-0.52%) | 523,654 |
| 16 Mar 2004 | CNY | 3.3333 | 3.3563 | 3.2931 | 3.3391 | 3.3391 | +0.006 (+0.17%) | 569,213 |
| 15 Mar 2004 | CNY | 3.2816 | 3.3391 | 3.2816 | 3.3333 | 3.3333 | +0.023 (+0.69%) | 515,549 |
| 12 Mar 2004 | CNY | 3.3621 | 3.3621 | 3.2816 | 3.3103 | 3.3103 | -0.052 (-1.54%) | 686,570 |
| 11 Mar 2004 | CNY | 3.3563 | 3.3908 | 3.2816 | 3.3621 | 3.3621 | -0.006 (-0.17%) | 831,994 |
| 10 Mar 2004 | CNY | 3.2989 | 3.4253 | 3.2299 | 3.3678 | 3.3678 | +0.075 (+2.27%) | 1,908,030 |
| 9 Mar 2004 | CNY | 3.1322 | 3.2931 | 3.1322 | 3.2931 | 3.2931 | +0.155 (+4.95%) | 1,481,526 |
| 8 Mar 2004 | CNY | 3.2012 | 3.2012 | 3.1207 | 3.1379 | 3.1379 | -0.058 (-1.80%) | 240,991 |
| 5 Mar 2004 | CNY | 3.1782 | 3.2414 | 3.1609 | 3.1954 | 3.1954 | +0.023 (+0.73%) | 276,099 |
| 4 Mar 2004 | CNY | 3.1494 | 3.1782 | 3.1035 | 3.1724 | 3.1724 | +0.006 (+0.18%) | 306,146 |
| 3 Mar 2004 | CNY | 3.2241 | 3.2644 | 3.1609 | 3.1667 | 3.1667 | -0.092 (-2.82%) | 342,212 |
| 2 Mar 2004 | CNY | 3.2184 | 3.2586 | 3.2184 | 3.2586 | 3.2586 | +0.046 (+1.43%) | 506,166 |
| 1 Mar 2004 | CNY | 3.2069 | 3.2184 | 3.1494 | 3.2126 | 3.2126 | +0.017 (+0.54%) | 355,864 |
| 27 Feb 2004 | CNY | 3.1724 | 3.1954 | 3.0805 | 3.1954 | 3.1954 | +0.035 (+1.09%) | 546,090 |
| 26 Feb 2004 | CNY | 3.3103 | 3.3448 | 3.1379 | 3.1609 | 3.1609 | -0.144 (-4.35%) | 664,867 |
| 25 Feb 2004 | CNY | 3.3908 | 3.4483 | 3.2931 | 3.3046 | 3.3046 | -0.069 (-2.05%) | 731,271 |
| 24 Feb 2004 | CNY | 3.454 | 3.4655 | 3.2931 | 3.3736 | 3.3736 | -0.092 (-2.65%) | 1,085,911 |
| 23 Feb 2004 | CNY | 3.4483 | 3.5862 | 3.4253 | 3.4655 | 3.4655 | +0.052 (+1.51%) | 1,505,715 |
| 20 Feb 2004 | CNY | 3.3908 | 3.431 | 3.3678 | 3.4138 | 3.4138 | +0.023 (+0.68%) | 670,408 |
| 19 Feb 2004 | CNY | 3.4023 | 3.4138 | 3.3276 | 3.3908 | 3.3908 | 0.0 (0.0%) | 688,363 |
| 18 Feb 2004 | CNY | 3.3448 | 3.4483 | 3.3448 | 3.3908 | 3.3908 | +0.086 (+2.61%) | 998,822 |
| 17 Feb 2004 | CNY | 3.2414 | 3.3218 | 3.2356 | 3.3046 | 3.3046 | +0.075 (+2.31%) | 565,830 |
| 16 Feb 2004 | CNY | 3.1609 | 3.2701 | 3.1609 | 3.2299 | 3.2299 | +0.04 (+1.26%) | 522,690 |
| 13 Feb 2004 | CNY | 3.3333 | 3.4023 | 3.1897 | 3.1897 | 3.1897 | -0.167 (-4.96%) | 1,216,849 |
