| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Mar 2004 | CNY | 4.2474 | 4.3427 | 4.2315 | 4.2434 | 4.2434 | +0.028 (+0.66%) | 3,256,834 |
| 26 Mar 2004 | CNY | 4.0886 | 4.2394 | 4.0688 | 4.2156 | 4.2156 | +0.107 (+2.61%) | 2,609,800 |
| 25 Mar 2004 | CNY | 4.041 | 4.1243 | 4.0013 | 4.1085 | 4.1085 | +0.075 (+1.87%) | 1,495,492 |
| 24 Mar 2004 | CNY | 4.0132 | 4.0608 | 4.0013 | 4.033 | 4.033 | +0.02 (+0.49%) | 879,220 |
| 23 Mar 2004 | CNY | 4.1085 | 4.1085 | 3.9775 | 4.0132 | 4.0132 | -0.056 (-1.37%) | 731,500 |
| 22 Mar 2004 | CNY | 4.037 | 4.0846 | 3.9695 | 4.0688 | 4.0688 | +0.044 (+1.09%) | 970,564 |
| 19 Mar 2004 | CNY | 3.9219 | 4.0291 | 3.8981 | 4.0251 | 4.0251 | +0.095 (+2.43%) | 871,398 |
| 18 Mar 2004 | CNY | 4.041 | 4.0688 | 3.9298 | 3.9298 | 3.9298 | -0.107 (-2.66%) | 1,119,026 |
| 17 Mar 2004 | CNY | 4.0489 | 4.0807 | 3.9775 | 4.037 | 4.037 | +0.024 (+0.59%) | 856,893 |
| 16 Mar 2004 | CNY | 4.0092 | 4.0886 | 3.9814 | 4.0132 | 4.0132 | +0.032 (+0.80%) | 878,596 |
| 15 Mar 2004 | CNY | 3.8742 | 4.0489 | 3.8504 | 3.9814 | 3.9814 | +0.095 (+2.45%) | 1,177,237 |
| 12 Mar 2004 | CNY | 3.9298 | 3.9576 | 3.8703 | 3.8862 | 3.8862 | -0.059 (-1.51%) | 729,232 |
| 11 Mar 2004 | CNY | 3.8901 | 3.9655 | 3.8742 | 3.9457 | 3.9457 | +0.071 (+1.85%) | 953,816 |
| 10 Mar 2004 | CNY | 3.8306 | 3.8782 | 3.775 | 3.8742 | 3.8742 | +0.091 (+2.41%) | 744,584 |
| 9 Mar 2004 | CNY | 3.8504 | 3.8941 | 3.7671 | 3.783 | 3.783 | -0.095 (-2.45%) | 1,232,392 |
| 8 Mar 2004 | CNY | 4.0489 | 4.0688 | 3.8703 | 3.8782 | 3.8782 | -0.195 (-4.78%) | 1,159,514 |
| 5 Mar 2004 | CNY | 4.0688 | 4.1998 | 4.0688 | 4.0727 | 4.0727 | -0.068 (-1.63%) | 763,821 |
| 4 Mar 2004 | CNY | 4.1521 | 4.1839 | 4.0529 | 4.1402 | 4.1402 | +0.119 (+2.96%) | 1,314,072 |
| 3 Mar 2004 | CNY | 4.1283 | 4.1601 | 4.0092 | 4.0211 | 4.0211 | -0.103 (-2.50%) | 910,186 |
| 2 Mar 2004 | CNY | 4.1878 | 4.2355 | 4.0767 | 4.1243 | 4.1243 | -0.075 (-1.80%) | 975,421 |
| 1 Mar 2004 | CNY | 4.1283 | 4.2156 | 4.0489 | 4.1998 | 4.1998 | +0.056 (+1.34%) | 1,173,760 |
| 27 Feb 2004 | CNY | 4.0846 | 4.1481 | 4.0727 | 4.1442 | 4.1442 | +0.079 (+1.95%) | 663,214 |
| 26 Feb 2004 | CNY | 4.1164 | 4.1601 | 4.033 | 4.0648 | 4.0648 | -0.064 (-1.54%) | 1,210,017 |
| 25 Feb 2004 | CNY | 4.1521 | 4.3069 | 4.1085 | 4.1283 | 4.1283 | 0.0 (0.0%) | 1,783,593 |
| 24 Feb 2004 | CNY | 4.0132 | 4.2871 | 4.0132 | 4.1283 | 4.1283 | -0.167 (-3.88%) | 2,366,511 |
| 23 Feb 2004 | CNY | 4.4736 | 4.5133 | 4.2871 | 4.295 | 4.295 | -0.171 (-3.82%) | 2,058,103 |
| 20 Feb 2004 | CNY | 4.43 | 4.4736 | 4.3665 | 4.4657 | 4.4657 | +0.032 (+0.71%) | 2,079,539 |
| 19 Feb 2004 | CNY | 4.5173 | 4.5649 | 4.3744 | 4.434 | 4.434 | -0.075 (-1.67%) | 3,439,390 |
| 18 Feb 2004 | CNY | 4.299 | 4.553 | 4.291 | 4.5094 | 4.5094 | +0.21 (+4.89%) | 5,863,888 |
| 17 Feb 2004 | CNY | 4.3268 | 4.3784 | 4.291 | 4.299 | 4.299 | -0.008 (-0.18%) | 2,350,849 |
