| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Apr 2004 | CNY | 10.4 | 10.864 | 10.08 | 10.328 | 10.328 | -0.24 (-2.27%) | 659,937 |
| 13 Apr 2004 | CNY | 10.64 | 11.2 | 10.4 | 10.568 | 10.568 | +0.016 (+0.15%) | 2,033,501 |
| 12 Apr 2004 | CNY | 10.528 | 10.728 | 10.16 | 10.552 | 10.552 | -0.128 (-1.20%) | 392,385 |
| 9 Apr 2004 | CNY | 11.16 | 11.2 | 10.52 | 10.68 | 10.68 | -0.48 (-4.30%) | 703,085 |
| 8 Apr 2004 | CNY | 11.248 | 11.552 | 11.12 | 11.16 | 11.16 | -0.112 (-0.99%) | 987,595 |
| 7 Apr 2004 | CNY | 10.664 | 11.6 | 10.64 | 11.272 | 11.272 | +0.616 (+5.78%) | 1,489,497 |
| 6 Apr 2004 | CNY | 10.496 | 10.744 | 10.44 | 10.656 | 10.656 | +0.088 (+0.83%) | 361,606 |
| 5 Apr 2004 | CNY | 10.8 | 10.8 | 10.32 | 10.568 | 10.568 | +0.048 (+0.46%) | 445,583 |
| 2 Apr 2004 | CNY | 10.4 | 10.8 | 10.304 | 10.52 | 10.52 | +0.128 (+1.23%) | 498,683 |
| 1 Apr 2004 | CNY | 10.56 | 10.672 | 10.336 | 10.392 | 10.392 | -0.152 (-1.44%) | 414,375 |
| 31 Mar 2004 | CNY | 10.792 | 10.792 | 10.44 | 10.544 | 10.544 | -0.08 (-0.75%) | 364,762 |
| 30 Mar 2004 | CNY | 10.48 | 10.72 | 10.208 | 10.624 | 10.624 | +0.168 (+1.61%) | 547,755 |
| 29 Mar 2004 | CNY | 10.72 | 10.84 | 10.336 | 10.456 | 10.456 | -0.28 (-2.61%) | 584,440 |
| 26 Mar 2004 | CNY | 10.88 | 10.88 | 10.544 | 10.736 | 10.736 | +0.016 (+0.15%) | 553,928 |
| 25 Mar 2004 | CNY | 10.712 | 11.024 | 10.64 | 10.72 | 10.72 | +0.008 (+0.07%) | 467,673 |
| 24 Mar 2004 | CNY | 11.104 | 11.104 | 10.656 | 10.712 | 10.712 | -0.224 (-2.05%) | 654,502 |
| 23 Mar 2004 | CNY | 10.8 | 11.096 | 10.68 | 10.936 | 10.936 | +0.032 (+0.29%) | 679,523 |
| 22 Mar 2004 | CNY | 10.6 | 11.192 | 10.592 | 10.904 | 10.904 | +0.32 (+3.02%) | 935,061 |
| 19 Mar 2004 | CNY | 10.792 | 10.8 | 10.32 | 10.584 | 10.584 | -0.336 (-3.08%) | 1,506,337 |
| 18 Mar 2004 | CNY | 10.144 | 10.928 | 9.824 | 10.92 | 10.92 | +0.984 (+9.90%) | 2,541,262 |
| 17 Mar 2004 | CNY | 10.24 | 10.24 | 9.76 | 9.936 | 9.936 | -0.24 (-2.36%) | 916,215 |
| 16 Mar 2004 | CNY | 10.24 | 10.304 | 9.92 | 10.176 | 10.176 | -0.056 (-0.55%) | 1,233,925 |
| 15 Mar 2004 | CNY | 10.144 | 10.36 | 9.8 | 10.232 | 10.232 | +0.04 (+0.39%) | 1,721,232 |
| 12 Mar 2004 | CNY | 10.32 | 10.48 | 10 | 10.192 | 10.192 | -0.072 (-0.70%) | 2,071,311 |
| 11 Mar 2004 | CNY | 9.328 | 10.264 | 9.248 | 10.264 | 10.264 | +0.936 (+10.03%) | 3,384,212 |
| 10 Mar 2004 | CNY | 8.864 | 9.4 | 8.64 | 9.328 | 9.328 | +0.536 (+6.10%) | 1,928,275 |
| 9 Mar 2004 | CNY | 8.536 | 8.952 | 8.32 | 8.792 | 8.792 | +0.256 (+3.00%) | 1,907,626 |
| 8 Mar 2004 | CNY | 8 | 8.8 | 7.992 | 8.536 | 8.536 | +0.536 (+6.70%) | 3,323,822 |
| 5 Mar 2004 | CNY | 8.16 | 8.16 | 7.952 | 8 | 8 | -0.096 (-1.19%) | 525,417 |
| 4 Mar 2004 | CNY | 7.92 | 8.12 | 7.88 | 8.096 | 8.096 | +0.152 (+1.91%) | 962,187 |
