| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 3.2529 | 3.3253 | 3.2529 | 3.3156 | 3.3156 | +0.058 (+1.78%) | 2,104,120 |
| 24 Mar 2004 | CNY | 3.2336 | 3.3156 | 3.2191 | 3.2577 | 3.2577 | +0.024 (+0.75%) | 1,152,746 |
| 23 Mar 2004 | CNY | 3.2674 | 3.277 | 3.2095 | 3.2336 | 3.2336 | -0.034 (-1.03%) | 909,297 |
| 22 Mar 2004 | CNY | 3.2239 | 3.277 | 3.1853 | 3.2674 | 3.2674 | +0.043 (+1.35%) | 1,182,140 |
| 19 Mar 2004 | CNY | 3.1419 | 3.2288 | 3.1274 | 3.2239 | 3.2239 | +0.077 (+2.45%) | 1,178,796 |
| 18 Mar 2004 | CNY | 3.2819 | 3.2819 | 3.1419 | 3.1467 | 3.1467 | -0.135 (-4.12%) | 1,988,191 |
| 17 Mar 2004 | CNY | 3.2867 | 3.2915 | 3.2336 | 3.2819 | 3.2819 | -0.019 (-0.58%) | 1,540,302 |
| 16 Mar 2004 | CNY | 3.3301 | 3.3446 | 3.2819 | 3.3012 | 3.3012 | -0.048 (-1.44%) | 1,909,567 |
| 15 Mar 2004 | CNY | 3.306 | 3.3543 | 3.2577 | 3.3494 | 3.3494 | +0.043 (+1.31%) | 2,574,493 |
| 12 Mar 2004 | CNY | 3.2722 | 3.3156 | 3.2288 | 3.306 | 3.306 | +0.034 (+1.03%) | 4,143,293 |
| 11 Mar 2004 | CNY | 3.1467 | 3.2915 | 3.0936 | 3.2722 | 3.2722 | +0.116 (+3.67%) | 3,274,338 |
| 10 Mar 2004 | CNY | 3.1178 | 3.1612 | 3.055 | 3.1564 | 3.1564 | +0.039 (+1.24%) | 1,586,167 |
| 9 Mar 2004 | CNY | 3.1226 | 3.2722 | 3.1129 | 3.1178 | 3.1178 | -0.014 (-0.46%) | 2,980,820 |
| 8 Mar 2004 | CNY | 3.2288 | 3.2336 | 3.0454 | 3.1322 | 3.1322 | -0.097 (-2.99%) | 1,916,266 |
| 5 Mar 2004 | CNY | 3.2432 | 3.2963 | 3.1998 | 3.2288 | 3.2288 | -0.01 (-0.30%) | 3,627,808 |
| 4 Mar 2004 | CNY | 3.0792 | 3.2529 | 3.0405 | 3.2384 | 3.2384 | +0.135 (+4.35%) | 2,519,288 |
| 3 Mar 2004 | CNY | 3.1757 | 3.1902 | 3.0985 | 3.1033 | 3.1033 | -0.077 (-2.43%) | 1,417,196 |
| 2 Mar 2004 | CNY | 3.1371 | 3.2095 | 3.0888 | 3.1805 | 3.1805 | +0.039 (+1.23%) | 1,797,857 |
| 1 Mar 2004 | CNY | 3.1033 | 3.166 | 3.0985 | 3.1419 | 3.1419 | +0.034 (+1.09%) | 834,955 |
| 27 Feb 2004 | CNY | 3.0792 | 3.1274 | 3.055 | 3.1081 | 3.1081 | +0.039 (+1.26%) | 1,126,175 |
| 26 Feb 2004 | CNY | 3.0454 | 3.1129 | 3.0357 | 3.0695 | 3.0695 | +0.01 (+0.32%) | 1,141,336 |
| 25 Feb 2004 | CNY | 3.1612 | 3.2481 | 3.0502 | 3.0598 | 3.0598 | -0.111 (-3.50%) | 1,996,361 |
| 24 Feb 2004 | CNY | 3.2529 | 3.2529 | 3.1081 | 3.1709 | 3.1709 | -0.101 (-3.10%) | 2,370,490 |
| 23 Feb 2004 | CNY | 3.3784 | 3.4266 | 3.2722 | 3.2722 | 3.2722 | -0.101 (-3.01%) | 2,414,130 |
| 20 Feb 2004 | CNY | 3.3398 | 3.3784 | 3.3012 | 3.3736 | 3.3736 | +0.034 (+1.01%) | 1,729,937 |
| 19 Feb 2004 | CNY | 3.3205 | 3.4025 | 3.3108 | 3.3398 | 3.3398 | +0.019 (+0.58%) | 2,729,526 |
| 18 Feb 2004 | CNY | 3.3205 | 3.3543 | 3.2819 | 3.3205 | 3.3205 | -0.005 (-0.14%) | 2,172,270 |
| 17 Feb 2004 | CNY | 3.2095 | 3.3446 | 3.2095 | 3.3253 | 3.3253 | +0.116 (+3.61%) | 3,006,003 |
| 16 Feb 2004 | CNY | 3.1178 | 3.2239 | 3.1178 | 3.2095 | 3.2095 | +0.092 (+2.94%) | 1,737,695 |
| 13 Feb 2004 | CNY | 3.1998 | 3.306 | 3.1081 | 3.1178 | 3.1178 | -0.077 (-2.42%) | 2,733,628 |
