| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 6.245 | 6.365 | 6.2 | 6.205 | 6.205 | -0.04 (-0.64%) | 2,152,680 |
| 2 Mar 2004 | CNY | 6.25 | 6.29 | 6.23 | 6.245 | 6.245 | -0.005 (-0.08%) | 1,308,644 |
| 1 Mar 2004 | CNY | 6.25 | 6.26 | 6.225 | 6.25 | 6.25 | 0.0 (0.0%) | 1,323,932 |
| 27 Feb 2004 | CNY | 6.245 | 6.3 | 6.225 | 6.25 | 6.25 | +0.005 (+0.08%) | 1,555,600 |
| 26 Feb 2004 | CNY | 6.225 | 6.3 | 6.21 | 6.245 | 6.245 | +0.02 (+0.32%) | 1,638,760 |
| 25 Feb 2004 | CNY | 6.275 | 6.325 | 6.205 | 6.225 | 6.225 | -0.05 (-0.80%) | 1,195,400 |
| 24 Feb 2004 | CNY | 6.35 | 6.385 | 6.225 | 6.275 | 6.275 | -0.085 (-1.34%) | 986,000 |
| 23 Feb 2004 | CNY | 6.41 | 6.45 | 6.335 | 6.36 | 6.36 | -0.05 (-0.78%) | 1,292,600 |
| 20 Feb 2004 | CNY | 6.335 | 6.42 | 6.325 | 6.41 | 6.41 | +0.075 (+1.18%) | 2,602,192 |
| 19 Feb 2004 | CNY | 6.375 | 6.44 | 6.32 | 6.335 | 6.335 | -0.04 (-0.63%) | 1,552,000 |
| 18 Feb 2004 | CNY | 6.39 | 6.435 | 6.335 | 6.375 | 6.375 | +0.005 (+0.08%) | 1,583,800 |
| 17 Feb 2004 | CNY | 6.28 | 6.375 | 6.275 | 6.37 | 6.37 | +0.09 (+1.43%) | 2,254,940 |
| 16 Feb 2004 | CNY | 6.265 | 6.3 | 6.215 | 6.28 | 6.28 | +0.015 (+0.24%) | 1,710,904 |
| 13 Feb 2004 | CNY | 6.33 | 6.34 | 6.225 | 6.265 | 6.265 | -0.065 (-1.03%) | 1,471,000 |
| 12 Feb 2004 | CNY | 6.32 | 6.365 | 6.29 | 6.33 | 6.33 | +0.01 (+0.16%) | 1,907,740 |
| 11 Feb 2004 | CNY | 6.3 | 6.34 | 6.26 | 6.32 | 6.32 | +0.02 (+0.32%) | 1,832,876 |
| 10 Feb 2004 | CNY | 6.34 | 6.38 | 6.25 | 6.3 | 6.3 | -0.04 (-0.63%) | 1,763,200 |
| 9 Feb 2004 | CNY | 6.4 | 6.465 | 6.315 | 6.34 | 6.34 | -0.06 (-0.94%) | 2,319,012 |
| 6 Feb 2004 | CNY | 6.45 | 6.48 | 6.4 | 6.4 | 6.4 | -0.04 (-0.62%) | 3,442,680 |
| 5 Feb 2004 | CNY | 6.345 | 6.44 | 6.325 | 6.44 | 6.44 | +0.095 (+1.50%) | 4,567,856 |
| 4 Feb 2004 | CNY | 6.31 | 6.405 | 6.31 | 6.345 | 6.345 | +0.03 (+0.48%) | 2,522,800 |
| 3 Feb 2004 | CNY | 6.33 | 6.35 | 6.285 | 6.315 | 6.315 | -0.015 (-0.24%) | 1,709,400 |
| 2 Feb 2004 | CNY | 6.26 | 6.33 | 6.24 | 6.33 | 6.33 | +0.07 (+1.12%) | 2,207,102 |
| 30 Jan 2004 | CNY | 6.235 | 6.3 | 6.235 | 6.26 | 6.26 | +0.01 (+0.16%) | 4,107,800 |
| 29 Jan 2004 | CNY | 6.2 | 6.25 | 6.16 | 6.25 | 6.25 | +0.045 (+0.73%) | 2,772,450 |
| 16 Jan 2004 | CNY | 6.225 | 6.24 | 6.185 | 6.205 | 6.205 | -0.02 (-0.32%) | 1,098,960 |
| 15 Jan 2004 | CNY | 6.235 | 6.245 | 6.175 | 6.225 | 6.225 | -0.01 (-0.16%) | 1,756,058 |
| 14 Jan 2004 | CNY | 6.25 | 6.265 | 6.215 | 6.235 | 6.235 | -0.015 (-0.24%) | 1,288,088 |
| 13 Jan 2004 | CNY | 6.23 | 6.275 | 6.225 | 6.25 | 6.25 | +0.02 (+0.32%) | 1,385,400 |
| 12 Jan 2004 | CNY | 6.2 | 6.24 | 6.17 | 6.23 | 6.23 | +0.015 (+0.24%) | 1,811,938 |
