| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2004 | CNY | 4.05 | 4.05 | 3.975 | 4.005 | 4.005 | -0.045 (-1.11%) | 38,448,636 |
| 22 Mar 2004 | CNY | 4.085 | 4.11 | 4.02 | 4.05 | 4.05 | -0.04 (-0.98%) | 32,627,760 |
| 19 Mar 2004 | CNY | 4.045 | 4.12 | 4.03 | 4.09 | 4.09 | +0.045 (+1.11%) | 42,245,252 |
| 18 Mar 2004 | CNY | 4.05 | 4.145 | 4.025 | 4.045 | 4.045 | +0.04 (+1.00%) | 83,357,454 |
| 17 Mar 2004 | CNY | 4.02 | 4.025 | 3.925 | 4.005 | 4.005 | -0.015 (-0.37%) | 48,703,128 |
| 16 Mar 2004 | CNY | 4.03 | 4.05 | 4.005 | 4.02 | 4.02 | 0.0 (0.0%) | 40,815,564 |
| 15 Mar 2004 | CNY | 3.895 | 4.045 | 3.88 | 4.02 | 4.02 | +0.125 (+3.21%) | 64,708,152 |
| 12 Mar 2004 | CNY | 3.935 | 3.95 | 3.865 | 3.895 | 3.895 | -0.035 (-0.89%) | 29,423,568 |
| 11 Mar 2004 | CNY | 3.96 | 3.98 | 3.915 | 3.93 | 3.93 | -0.02 (-0.51%) | 37,867,028 |
| 10 Mar 2004 | CNY | 3.83 | 3.95 | 3.83 | 3.95 | 3.95 | +0.125 (+3.27%) | 38,060,068 |
| 9 Mar 2004 | CNY | 3.825 | 3.91 | 3.815 | 3.825 | 3.825 | -0.015 (-0.39%) | 35,114,990 |
| 8 Mar 2004 | CNY | 3.95 | 3.965 | 3.83 | 3.84 | 3.84 | -0.13 (-3.27%) | 57,484,240 |
| 5 Mar 2004 | CNY | 4.045 | 4.075 | 3.965 | 3.97 | 3.97 | -0.075 (-1.85%) | 41,887,792 |
| 4 Mar 2004 | CNY | 4.035 | 4.065 | 4.005 | 4.045 | 4.045 | -0.01 (-0.25%) | 41,767,566 |
| 3 Mar 2004 | CNY | 4.14 | 4.215 | 4.025 | 4.055 | 4.055 | -0.085 (-2.05%) | 67,765,056 |
| 2 Mar 2004 | CNY | 4.1 | 4.17 | 4.025 | 4.14 | 4.14 | +0.045 (+1.10%) | 68,290,756 |
| 1 Mar 2004 | CNY | 4.08 | 4.12 | 3.975 | 4.095 | 4.095 | +0.015 (+0.37%) | 54,156,184 |
| 27 Feb 2004 | CNY | 4.075 | 4.13 | 4.05 | 4.08 | 4.08 | +0.005 (+0.12%) | 40,727,322 |
| 26 Feb 2004 | CNY | 4.05 | 4.095 | 3.975 | 4.075 | 4.075 | +0.01 (+0.25%) | 61,560,228 |
| 25 Feb 2004 | CNY | 4.245 | 4.26 | 4.04 | 4.065 | 4.065 | -0.17 (-4.01%) | 73,004,738 |
| 24 Feb 2004 | CNY | 4.115 | 4.24 | 4.115 | 4.235 | 4.235 | +0.12 (+2.92%) | 149,107,462 |
| 23 Feb 2004 | CNY | 4.275 | 4.285 | 4.1 | 4.115 | 4.115 | -0.16 (-3.74%) | 124,821,878 |
| 20 Feb 2004 | CNY | 4.38 | 4.395 | 4.2 | 4.275 | 4.275 | -0.105 (-2.40%) | 132,251,974 |
| 19 Feb 2004 | CNY | 4.47 | 4.48 | 4.36 | 4.38 | 4.38 | +0.035 (+0.81%) | 121,429,290 |
| 17 Feb 2004 | CNY | 4.375 | 4.44 | 4.31 | 4.345 | 4.345 | -0.025 (-0.57%) | 131,580,556 |
| 16 Feb 2004 | CNY | 4.285 | 4.395 | 4.28 | 4.37 | 4.37 | +0.075 (+1.75%) | 81,503,076 |
| 13 Feb 2004 | CNY | 4.35 | 4.37 | 4.24 | 4.295 | 4.295 | -0.06 (-1.38%) | 97,550,620 |
| 12 Feb 2004 | CNY | 4.515 | 4.54 | 4.33 | 4.355 | 4.355 | -0.16 (-3.54%) | 142,809,006 |
| 11 Feb 2004 | CNY | 4.43 | 4.54 | 4.375 | 4.515 | 4.515 | +0.085 (+1.92%) | 120,821,146 |
| 10 Feb 2004 | CNY | 4.55 | 4.575 | 4.4 | 4.43 | 4.43 | -0.14 (-3.06%) | 172,457,390 |
