| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2004 | CNY | 4.1769 | 4.1923 | 4.1154 | 4.1385 | 4.1385 | -0.061 (-1.46%) | 1,560,273 |
| 25 Feb 2004 | CNY | 4.3077 | 4.3462 | 4.1923 | 4.2 | 4.2 | -0.123 (-2.85%) | 1,784,061 |
| 24 Feb 2004 | CNY | 4.3462 | 4.3462 | 4.2231 | 4.3231 | 4.3231 | -0.038 (-0.88%) | 2,583,331 |
| 23 Feb 2004 | CNY | 4.5154 | 4.5615 | 4.3539 | 4.3615 | 4.3615 | -0.131 (-2.91%) | 2,338,375 |
| 20 Feb 2004 | CNY | 4.4077 | 4.5231 | 4.4077 | 4.4923 | 4.4923 | +0.085 (+1.92%) | 3,298,833 |
| 19 Feb 2004 | CNY | 4.3923 | 4.4769 | 4.3615 | 4.4077 | 4.4077 | 0.0 (0.0%) | 1,764,886 |
| 18 Feb 2004 | CNY | 4.4462 | 4.4462 | 4.3539 | 4.4077 | 4.4077 | -0.038 (-0.87%) | 2,592,874 |
| 17 Feb 2004 | CNY | 4.4154 | 4.5 | 4.3692 | 4.4462 | 4.4462 | +0.038 (+0.87%) | 2,577,853 |
| 16 Feb 2004 | CNY | 4.3846 | 4.4231 | 4.3077 | 4.4077 | 4.4077 | +0.015 (+0.35%) | 2,463,207 |
| 13 Feb 2004 | CNY | 4.3846 | 4.5692 | 4.3846 | 4.3923 | 4.3923 | +0.046 (+1.06%) | 9,784,053 |
| 12 Feb 2004 | CNY | 4.2462 | 4.3462 | 4.2 | 4.3462 | 4.3462 | +0.115 (+2.73%) | 4,287,413 |
| 11 Feb 2004 | CNY | 4.2308 | 4.3 | 4.1385 | 4.2308 | 4.2308 | -0.015 (-0.36%) | 2,154,877 |
| 10 Feb 2004 | CNY | 4.2769 | 4.3 | 4.2 | 4.2462 | 4.2462 | -0.008 (-0.18%) | 2,333,061 |
| 9 Feb 2004 | CNY | 4.1154 | 4.3077 | 4.1154 | 4.2539 | 4.2539 | +0.139 (+3.37%) | 3,467,427 |
| 6 Feb 2004 | CNY | 4.2 | 4.2077 | 4.1077 | 4.1154 | 4.1154 | -0.069 (-1.65%) | 2,758,069 |
| 5 Feb 2004 | CNY | 4.1 | 4.1923 | 4.0846 | 4.1846 | 4.1846 | +0.085 (+2.06%) | 2,821,861 |
| 4 Feb 2004 | CNY | 4.0692 | 4.1385 | 4.0462 | 4.1 | 4.1 | +0.031 (+0.76%) | 2,575,579 |
| 3 Feb 2004 | CNY | 4 | 4.0769 | 3.9846 | 4.0692 | 4.0692 | +0.085 (+2.12%) | 1,811,355 |
| 2 Feb 2004 | CNY | 4.0615 | 4.0615 | 3.9462 | 3.9846 | 3.9846 | +0.038 (+0.97%) | 1,849,903 |
| 30 Jan 2004 | CNY | 3.9692 | 4.0308 | 3.9231 | 3.9462 | 3.9462 | 0.0 (0.0%) | 2,164,097 |
| 29 Jan 2004 | CNY | 3.8615 | 3.9615 | 3.8615 | 3.9462 | 3.9462 | +0.092 (+2.39%) | 1,339,214 |
| 16 Jan 2004 | CNY | 3.8462 | 3.8769 | 3.8154 | 3.8539 | 3.8539 | 0.0 (0.0%) | 1,228,227 |
| 15 Jan 2004 | CNY | 3.8923 | 3.8923 | 3.8462 | 3.8539 | 3.8539 | -0.023 (-0.59%) | 991,941 |
| 14 Jan 2004 | CNY | 3.8846 | 3.8923 | 3.8462 | 3.8769 | 3.8769 | -0.008 (-0.20%) | 938,145 |
| 13 Jan 2004 | CNY | 3.8462 | 3.9 | 3.8462 | 3.8846 | 3.8846 | -0.015 (-0.39%) | 1,442,816 |
| 12 Jan 2004 | CNY | 3.8308 | 3.9154 | 3.8154 | 3.9 | 3.9 | +0.069 (+1.81%) | 1,813,267 |
| 9 Jan 2004 | CNY | 3.8077 | 3.9 | 3.7692 | 3.8308 | 3.8308 | +0.038 (+1.02%) | 2,127,634 |
| 8 Jan 2004 | CNY | 3.7 | 3.8077 | 3.6769 | 3.7923 | 3.7923 | +0.085 (+2.28%) | 1,501,156 |
| 7 Jan 2004 | CNY | 3.6923 | 3.7308 | 3.6615 | 3.7077 | 3.7077 | +0.015 (+0.42%) | 1,351,275 |
| 6 Jan 2004 | CNY | 3.7692 | 3.7846 | 3.6462 | 3.6923 | 3.6923 | -0.077 (-2.04%) | 1,442,027 |
