| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 7.0248 | 7.0248 | 6.9077 | 6.9559 | 6.9559 | -0.035 (-0.49%) | 617,261 |
| 5 Mar 2004 | CNY | 7.073 | 7.1074 | 6.9559 | 6.9904 | 6.9904 | -0.014 (-0.20%) | 1,166,827 |
| 4 Mar 2004 | CNY | 6.8182 | 7.0661 | 6.7493 | 7.0041 | 7.0041 | +0.172 (+2.52%) | 1,080,752 |
| 3 Mar 2004 | CNY | 6.949 | 6.9559 | 6.7769 | 6.832 | 6.832 | -0.11 (-1.59%) | 823,199 |
| 2 Mar 2004 | CNY | 7.0179 | 7.1143 | 6.8802 | 6.9422 | 6.9422 | -0.055 (-0.79%) | 1,583,796 |
| 1 Mar 2004 | CNY | 6.7011 | 7.011 | 6.646 | 6.9972 | 6.9972 | +0.296 (+4.42%) | 2,077,833 |
| 27 Feb 2004 | CNY | 6.7149 | 6.7975 | 6.6253 | 6.7011 | 6.7011 | -0.048 (-0.71%) | 486,126 |
| 26 Feb 2004 | CNY | 6.5496 | 6.7631 | 6.5083 | 6.7493 | 6.7493 | +0.145 (+2.19%) | 1,440,058 |
| 25 Feb 2004 | CNY | 6.8871 | 7.0248 | 6.5634 | 6.6047 | 6.6047 | -0.248 (-3.62%) | 1,899,827 |
| 24 Feb 2004 | CNY | 6.6529 | 6.8664 | 6.5083 | 6.8526 | 6.8526 | +0.172 (+2.58%) | 1,512,941 |
| 23 Feb 2004 | CNY | 6.6804 | 6.9559 | 6.6598 | 6.6804 | 6.6804 | -0.014 (-0.21%) | 1,616,180 |
| 20 Feb 2004 | CNY | 6.7355 | 6.7355 | 6.5909 | 6.6942 | 6.6942 | -0.041 (-0.61%) | 772,903 |
| 19 Feb 2004 | CNY | 6.708 | 6.8182 | 6.6804 | 6.7355 | 6.7355 | +0.028 (+0.41%) | 855,579 |
| 18 Feb 2004 | CNY | 6.6942 | 6.7149 | 6.5771 | 6.708 | 6.708 | +0.028 (+0.41%) | 711,940 |
| 17 Feb 2004 | CNY | 6.7011 | 6.7493 | 6.6116 | 6.6804 | 6.6804 | -0.007 (-0.10%) | 1,149,101 |
| 16 Feb 2004 | CNY | 6.5978 | 6.7838 | 6.4738 | 6.6873 | 6.6873 | +0.158 (+2.43%) | 871,507 |
| 13 Feb 2004 | CNY | 6.6322 | 6.6322 | 6.4738 | 6.5289 | 6.5289 | -0.09 (-1.35%) | 1,181,457 |
| 12 Feb 2004 | CNY | 6.5152 | 6.6529 | 6.4394 | 6.6185 | 6.6185 | +0.083 (+1.27%) | 1,607,796 |
| 11 Feb 2004 | CNY | 6.5978 | 6.6047 | 6.405 | 6.5358 | 6.5358 | -0.062 (-0.94%) | 970,785 |
| 10 Feb 2004 | CNY | 6.6253 | 6.7355 | 6.5427 | 6.5978 | 6.5978 | -0.028 (-0.42%) | 1,710,498 |
| 9 Feb 2004 | CNY | 6.405 | 6.6804 | 6.3912 | 6.6253 | 6.6253 | +0.241 (+3.77%) | 1,847,160 |
| 6 Feb 2004 | CNY | 6.4394 | 6.4945 | 6.3085 | 6.3843 | 6.3843 | -0.069 (-1.07%) | 1,057,137 |
| 5 Feb 2004 | CNY | 6.3361 | 6.4738 | 6.2879 | 6.4532 | 6.4532 | +0.117 (+1.85%) | 1,404,240 |
| 4 Feb 2004 | CNY | 6.2328 | 6.3499 | 6.2121 | 6.3361 | 6.3361 | +0.124 (+2.00%) | 1,358,494 |
| 3 Feb 2004 | CNY | 6.1984 | 6.2328 | 6.1088 | 6.2121 | 6.2121 | +0.021 (+0.33%) | 1,014,863 |
| 2 Feb 2004 | CNY | 6.1915 | 6.3292 | 6.0882 | 6.1915 | 6.1915 | +0.055 (+0.90%) | 694,448 |
| 30 Jan 2004 | CNY | 6.3361 | 6.3774 | 6.1295 | 6.1364 | 6.1364 | -0.186 (-2.94%) | 1,142,105 |
| 29 Jan 2004 | CNY | 6.2672 | 6.343 | 6.1984 | 6.3223 | 6.3223 | +0.028 (+0.44%) | 735,224 |
| 16 Jan 2004 | CNY | 6.219 | 6.3292 | 6.1433 | 6.2948 | 6.2948 | +0.103 (+1.67%) | 448,493 |
| 15 Jan 2004 | CNY | 6.1639 | 6.1984 | 6.095 | 6.1915 | 6.1915 | +0.028 (+0.45%) | 491,551 |
