| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 4.2113 | 4.6127 | 4.2113 | 4.4648 | 4.4648 | +0.254 (+6.02%) | 5,851,690 |
| 16 Mar 2004 | CNY | 4.0845 | 4.3169 | 4.0845 | 4.2113 | 4.2113 | +0.092 (+2.22%) | 3,729,382 |
| 15 Mar 2004 | CNY | 4.0775 | 4.1408 | 4 | 4.1197 | 4.1197 | +0.042 (+1.03%) | 2,795,434 |
| 12 Mar 2004 | CNY | 4.0352 | 4.1831 | 3.9507 | 4.0775 | 4.0775 | +0.007 (+0.17%) | 2,892,331 |
| 11 Mar 2004 | CNY | 3.8239 | 4.2254 | 3.7183 | 4.0704 | 4.0704 | +0.232 (+6.06%) | 5,986,847 |
| 10 Mar 2004 | CNY | 3.7887 | 3.9014 | 3.6901 | 3.838 | 3.838 | +0.042 (+1.11%) | 2,388,610 |
| 9 Mar 2004 | CNY | 3.9437 | 3.9437 | 3.662 | 3.7958 | 3.7958 | -0.183 (-4.60%) | 4,220,951 |
| 8 Mar 2004 | CNY | 3.6901 | 3.9789 | 3.6338 | 3.9789 | 3.9789 | +0.359 (+9.92%) | 9,455,613 |
| 5 Mar 2004 | CNY | 3.7183 | 3.7324 | 3.6127 | 3.6197 | 3.6197 | -0.07 (-1.91%) | 390,074 |
| 4 Mar 2004 | CNY | 3.6409 | 3.7254 | 3.5211 | 3.6901 | 3.6901 | +0.063 (+1.75%) | 585,047 |
| 3 Mar 2004 | CNY | 3.7183 | 3.7183 | 3.5986 | 3.6268 | 3.6268 | -0.091 (-2.46%) | 669,246 |
| 2 Mar 2004 | CNY | 3.6972 | 3.7676 | 3.6268 | 3.7183 | 3.7183 | +0.021 (+0.57%) | 877,291 |
| 1 Mar 2004 | CNY | 3.5986 | 3.7254 | 3.5634 | 3.6972 | 3.6972 | +0.12 (+3.35%) | 906,563 |
| 27 Feb 2004 | CNY | 3.5211 | 3.5916 | 3.4718 | 3.5775 | 3.5775 | +0.106 (+3.04%) | 645,823 |
| 26 Feb 2004 | CNY | 3.5916 | 3.6268 | 3.4578 | 3.4718 | 3.4718 | -0.12 (-3.34%) | 781,568 |
| 25 Feb 2004 | CNY | 3.5916 | 3.7324 | 3.5775 | 3.5916 | 3.5916 | +0.014 (+0.39%) | 1,068,647 |
| 24 Feb 2004 | CNY | 3.662 | 3.6761 | 3.5423 | 3.5775 | 3.5775 | -0.106 (-2.87%) | 1,013,799 |
| 23 Feb 2004 | CNY | 3.7887 | 3.8239 | 3.6761 | 3.6831 | 3.6831 | -0.099 (-2.61%) | 820,538 |
| 20 Feb 2004 | CNY | 3.7465 | 3.7817 | 3.6831 | 3.7817 | 3.7817 | -0.007 (-0.18%) | 874,560 |
| 19 Feb 2004 | CNY | 3.8451 | 3.8451 | 3.7394 | 3.7887 | 3.7887 | -0.056 (-1.47%) | 824,961 |
| 18 Feb 2004 | CNY | 3.7113 | 3.8592 | 3.6479 | 3.8451 | 3.8451 | +0.134 (+3.61%) | 2,072,793 |
| 17 Feb 2004 | CNY | 3.6901 | 3.7183 | 3.6409 | 3.7113 | 3.7113 | +0.028 (+0.77%) | 906,885 |
| 16 Feb 2004 | CNY | 3.6056 | 3.6901 | 3.6056 | 3.6831 | 3.6831 | +0.077 (+2.15%) | 800,703 |
| 13 Feb 2004 | CNY | 3.7324 | 3.7324 | 3.5916 | 3.6056 | 3.6056 | -0.127 (-3.40%) | 1,036,026 |
| 12 Feb 2004 | CNY | 3.7042 | 3.7606 | 3.662 | 3.7324 | 3.7324 | +0.028 (+0.76%) | 800,872 |
| 11 Feb 2004 | CNY | 3.7394 | 3.8451 | 3.6901 | 3.7042 | 3.7042 | -0.035 (-0.94%) | 1,240,371 |
| 10 Feb 2004 | CNY | 3.7676 | 3.7958 | 3.6972 | 3.7394 | 3.7394 | -0.021 (-0.56%) | 1,060,931 |
| 9 Feb 2004 | CNY | 3.7042 | 3.7676 | 3.6479 | 3.7606 | 3.7606 | +0.014 (+0.38%) | 1,551,158 |
| 6 Feb 2004 | CNY | 3.6972 | 3.9296 | 3.6972 | 3.7465 | 3.7465 | +0.113 (+3.10%) | 5,917,713 |
| 5 Feb 2004 | CNY | 3.4085 | 3.7183 | 3.3521 | 3.6338 | 3.6338 | +0.225 (+6.61%) | 2,764,088 |
