| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 8.168 | 8.304 | 7.84 | 7.944 | 7.944 | -0.208 (-2.55%) | 699,575 |
| 2 Mar 2004 | CNY | 8.152 | 8.24 | 8.04 | 8.152 | 8.152 | +0.032 (+0.39%) | 550,132 |
| 1 Mar 2004 | CNY | 8.152 | 8.16 | 7.92 | 8.12 | 8.12 | +0.064 (+0.79%) | 333,911 |
| 27 Feb 2004 | CNY | 7.776 | 8.072 | 7.76 | 8.056 | 8.056 | +0.168 (+2.13%) | 566,638 |
| 26 Feb 2004 | CNY | 8.224 | 8.32 | 7.84 | 7.888 | 7.888 | -0.312 (-3.80%) | 2,602,867 |
| 25 Feb 2004 | CNY | 8.4 | 8.56 | 8.16 | 8.2 | 8.2 | -0.2 (-2.38%) | 1,383,393 |
| 24 Feb 2004 | CNY | 8.672 | 8.704 | 8.24 | 8.4 | 8.4 | -0.272 (-3.14%) | 1,298,430 |
| 23 Feb 2004 | CNY | 8.76 | 9.064 | 8.648 | 8.672 | 8.672 | -0.008 (-0.09%) | 1,370,860 |
| 20 Feb 2004 | CNY | 8.56 | 8.68 | 8.4 | 8.68 | 8.68 | +0.12 (+1.40%) | 618,176 |
| 19 Feb 2004 | CNY | 8.56 | 8.792 | 8.48 | 8.56 | 8.56 | -0.088 (-1.02%) | 656,396 |
| 18 Feb 2004 | CNY | 8.72 | 8.944 | 8.544 | 8.648 | 8.648 | -0.112 (-1.28%) | 1,010,972 |
| 17 Feb 2004 | CNY | 8.56 | 9.024 | 8.4 | 8.76 | 8.76 | +0.184 (+2.15%) | 1,499,507 |
| 16 Feb 2004 | CNY | 8.4 | 8.64 | 8.232 | 8.576 | 8.576 | +0.368 (+4.48%) | 1,467,135 |
| 13 Feb 2004 | CNY | 8.008 | 8.312 | 7.968 | 8.208 | 8.208 | +0.208 (+2.60%) | 715,826 |
| 12 Feb 2004 | CNY | 8.152 | 8.304 | 7.92 | 8 | 8 | -0.192 (-2.34%) | 1,043,651 |
| 11 Feb 2004 | CNY | 8.4 | 8.48 | 8.128 | 8.192 | 8.192 | -0.176 (-2.10%) | 1,097,263 |
| 10 Feb 2004 | CNY | 8.12 | 8.696 | 8.04 | 8.368 | 8.368 | +0.256 (+3.16%) | 2,245,637 |
| 9 Feb 2004 | CNY | 7.904 | 8.16 | 7.832 | 8.112 | 8.112 | +0.28 (+3.58%) | 1,223,526 |
| 6 Feb 2004 | CNY | 8.096 | 8.168 | 7.76 | 7.832 | 7.832 | -0.392 (-4.77%) | 1,394,312 |
| 5 Feb 2004 | CNY | 7.984 | 8.272 | 7.76 | 8.224 | 8.224 | +0.304 (+3.84%) | 2,000,581 |
| 4 Feb 2004 | CNY | 7.36 | 7.992 | 7.36 | 7.92 | 7.92 | +0.552 (+7.49%) | 2,423,738 |
| 3 Feb 2004 | CNY | 7.248 | 7.584 | 7.248 | 7.368 | 7.368 | +0.096 (+1.32%) | 1,323,245 |
| 2 Feb 2004 | CNY | 7.04 | 7.36 | 7.016 | 7.272 | 7.272 | +0.256 (+3.65%) | 1,292,510 |
| 30 Jan 2004 | CNY | 6.944 | 7.04 | 6.784 | 7.016 | 7.016 | +0.08 (+1.15%) | 1,076,736 |
| 29 Jan 2004 | CNY | 6.64 | 6.96 | 6.624 | 6.936 | 6.936 | +0.392 (+5.99%) | 1,049,678 |
| 16 Jan 2004 | CNY | 6.4 | 6.6 | 6.4 | 6.544 | 6.544 | +0.144 (+2.25%) | 561,081 |
| 15 Jan 2004 | CNY | 6.6 | 6.704 | 6.4 | 6.4 | 6.4 | -0.184 (-2.79%) | 584,011 |
| 14 Jan 2004 | CNY | 6.6 | 6.8 | 6.48 | 6.584 | 6.584 | +0.016 (+0.24%) | 1,009,987 |
| 13 Jan 2004 | CNY | 6.4 | 6.6 | 6.32 | 6.568 | 6.568 | +0.168 (+2.63%) | 1,366,050 |
| 12 Jan 2004 | CNY | 6.32 | 6.464 | 6.304 | 6.4 | 6.4 | +0.032 (+0.50%) | 286,303 |
