| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | CNY | 11.3016 | 11.3016 | 11.1617 | 11.1985 | 11.1985 | -0.044 (-0.39%) | 1,394,577 |
| 22 Mar 2004 | CNY | 11.3458 | 11.3826 | 11.1985 | 11.2427 | 11.2427 | -0.11 (-0.97%) | 1,189,936 |
| 19 Mar 2004 | CNY | 11.3016 | 11.4489 | 11.3016 | 11.3531 | 11.3531 | +0.007 (+0.06%) | 1,463,915 |
| 18 Mar 2004 | CNY | 11.6771 | 11.7139 | 11.3384 | 11.3458 | 11.3458 | -0.339 (-2.90%) | 2,967,391 |
| 17 Mar 2004 | CNY | 11.7066 | 11.8244 | 11.5961 | 11.6845 | 11.6845 | +0.066 (+0.57%) | 5,032,754 |
| 16 Mar 2004 | CNY | 11.6992 | 11.7581 | 11.5372 | 11.6182 | 11.6182 | -0.029 (-0.25%) | 3,832,900 |
| 15 Mar 2004 | CNY | 11.3973 | 11.6845 | 11.3384 | 11.6477 | 11.6477 | +0.317 (+2.79%) | 4,862,292 |
| 12 Mar 2004 | CNY | 11.1764 | 11.3752 | 11.1764 | 11.3311 | 11.3311 | +0.155 (+1.38%) | 2,591,810 |
| 11 Mar 2004 | CNY | 10.9188 | 11.2501 | 10.823 | 11.1764 | 11.1764 | +0.28 (+2.57%) | 1,843,490 |
| 10 Mar 2004 | CNY | 11.1175 | 11.1175 | 10.8599 | 10.8967 | 10.8967 | +0.037 (+0.34%) | 1,147,022 |
| 9 Mar 2004 | CNY | 10.8599 | 11.0071 | 10.72 | 10.8599 | 10.8599 | -0.037 (-0.34%) | 1,482,151 |
| 8 Mar 2004 | CNY | 11.0071 | 11.1175 | 10.6832 | 10.8967 | 10.8967 | -0.096 (-0.87%) | 686,916 |
| 5 Mar 2004 | CNY | 11.0439 | 11.2206 | 10.9188 | 10.9924 | 10.9924 | -0.044 (-0.40%) | 1,603,264 |
| 4 Mar 2004 | CNY | 10.823 | 11.0439 | 10.823 | 11.0366 | 11.0366 | +0.199 (+1.83%) | 1,453,465 |
| 3 Mar 2004 | CNY | 10.7936 | 10.9408 | 10.7347 | 10.8378 | 10.8378 | +0.044 (+0.41%) | 959,866 |
| 2 Mar 2004 | CNY | 10.985 | 10.985 | 10.6832 | 10.7936 | 10.7936 | -0.103 (-0.95%) | 671,704 |
| 1 Mar 2004 | CNY | 10.7862 | 10.9997 | 10.7862 | 10.8967 | 10.8967 | +0.111 (+1.02%) | 1,226,419 |
| 27 Feb 2004 | CNY | 10.7494 | 10.823 | 10.6905 | 10.7862 | 10.7862 | +0.11 (+1.03%) | 551,356 |
| 26 Feb 2004 | CNY | 10.7494 | 10.823 | 10.6022 | 10.6758 | 10.6758 | -0.074 (-0.68%) | 604,913 |
| 25 Feb 2004 | CNY | 10.9703 | 11.0439 | 10.7347 | 10.7494 | 10.7494 | -0.191 (-1.75%) | 469,387 |
| 24 Feb 2004 | CNY | 10.7494 | 10.9703 | 10.639 | 10.9408 | 10.9408 | +0.118 (+1.09%) | 1,166,409 |
| 23 Feb 2004 | CNY | 10.9335 | 10.9703 | 10.823 | 10.823 | 10.823 | -0.103 (-0.94%) | 796,606 |
| 20 Feb 2004 | CNY | 11.0439 | 11.1544 | 10.8967 | 10.9261 | 10.9261 | -0.155 (-1.40%) | 996,521 |
| 19 Feb 2004 | CNY | 10.9556 | 11.1912 | 10.9556 | 11.0807 | 11.0807 | +0.147 (+1.35%) | 1,317,904 |
| 18 Feb 2004 | CNY | 10.8967 | 11.1175 | 10.8378 | 10.9335 | 10.9335 | +0.044 (+0.41%) | 1,141,187 |
| 17 Feb 2004 | CNY | 10.8746 | 11.0071 | 10.823 | 10.8893 | 10.8893 | +0.015 (+0.14%) | 710,210 |
| 16 Feb 2004 | CNY | 10.6758 | 11.0292 | 10.6022 | 10.8746 | 10.8746 | +0.125 (+1.16%) | 765,721 |
| 13 Feb 2004 | CNY | 10.8967 | 10.9629 | 10.7347 | 10.7494 | 10.7494 | -0.199 (-1.82%) | 1,071,148 |
| 12 Feb 2004 | CNY | 11.1175 | 11.1912 | 10.8599 | 10.9482 | 10.9482 | -0.169 (-1.52%) | 1,546,734 |
| 11 Feb 2004 | CNY | 11.39 | 11.3973 | 11.0513 | 11.1175 | 11.1175 | -0.184 (-1.63%) | 1,404,530 |
