| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 5.51 | 5.63 | 5.4 | 5.63 | 5.63 | +0.12 (+2.18%) | 18,232,081 |
| 27 Feb 2004 | CNY | 5.32 | 5.67 | 5.31 | 5.51 | 5.51 | +0.23 (+4.36%) | 57,097,183 |
| 26 Feb 2004 | CNY | 5.18 | 5.29 | 4.99 | 5.28 | 5.28 | +0.1 (+1.93%) | 15,247,172 |
| 25 Feb 2004 | CNY | 5.2 | 5.27 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 11,961,277 |
| 24 Feb 2004 | CNY | 5.28 | 5.3 | 5.09 | 5.17 | 5.17 | -0.1 (-1.90%) | 10,687,494 |
| 23 Feb 2004 | CNY | 5.33 | 5.44 | 5.24 | 5.27 | 5.27 | -0.06 (-1.13%) | 19,880,472 |
| 20 Feb 2004 | CNY | 5.21 | 5.35 | 5.17 | 5.33 | 5.33 | +0.14 (+2.70%) | 14,565,874 |
| 19 Feb 2004 | CNY | 5.13 | 5.24 | 5.11 | 5.19 | 5.19 | +0.06 (+1.17%) | 9,906,995 |
| 18 Feb 2004 | CNY | 5.15 | 5.17 | 5.07 | 5.13 | 5.13 | -0.04 (-0.77%) | 12,307,204 |
| 17 Feb 2004 | CNY | 5.2 | 5.24 | 5.12 | 5.17 | 5.17 | -0.03 (-0.58%) | 10,382,564 |
| 16 Feb 2004 | CNY | 5.05 | 5.22 | 5.04 | 5.2 | 5.2 | +0.15 (+2.97%) | 8,926,213 |
| 13 Feb 2004 | CNY | 5.17 | 5.24 | 5.03 | 5.05 | 5.05 | -0.13 (-2.51%) | 12,257,686 |
| 12 Feb 2004 | CNY | 5.38 | 5.41 | 5.16 | 5.18 | 5.18 | -0.19 (-3.54%) | 14,026,903 |
| 11 Feb 2004 | CNY | 5.32 | 5.4 | 5.25 | 5.37 | 5.37 | +0.05 (+0.94%) | 11,997,227 |
| 10 Feb 2004 | CNY | 5.29 | 5.39 | 5.17 | 5.32 | 5.32 | +0.11 (+2.11%) | 17,021,922 |
| 9 Feb 2004 | CNY | 5.08 | 5.25 | 5.05 | 5.21 | 5.21 | +0.13 (+2.56%) | 12,645,857 |
| 6 Feb 2004 | CNY | 5.1 | 5.15 | 4.96 | 5.08 | 5.08 | -0.01 (-0.20%) | 13,580,621 |
| 5 Feb 2004 | CNY | 5.1 | 5.24 | 5.01 | 5.09 | 5.09 | +0.02 (+0.39%) | 18,773,734 |
| 4 Feb 2004 | CNY | 4.81 | 5.14 | 4.8 | 5.07 | 5.07 | +0.27 (+5.62%) | 22,141,179 |
| 3 Feb 2004 | CNY | 4.78 | 4.82 | 4.69 | 4.8 | 4.8 | +0.04 (+0.84%) | 7,187,585 |
| 2 Feb 2004 | CNY | 4.84 | 4.86 | 4.66 | 4.76 | 4.76 | +0.1 (+2.15%) | 10,700,065 |
| 30 Jan 2004 | CNY | 4.81 | 4.87 | 4.65 | 4.66 | 4.66 | -0.14 (-2.92%) | 7,160,875 |
| 29 Jan 2004 | CNY | 4.62 | 4.83 | 4.62 | 4.8 | 4.8 | +0.21 (+4.58%) | 9,462,200 |
| 16 Jan 2004 | CNY | 4.53 | 4.63 | 4.53 | 4.59 | 4.59 | +0.04 (+0.88%) | 4,553,743 |
| 15 Jan 2004 | CNY | 4.56 | 4.6 | 4.5 | 4.55 | 4.55 | -0.03 (-0.66%) | 5,154,749 |
| 14 Jan 2004 | CNY | 4.7 | 4.7 | 4.53 | 4.58 | 4.58 | -0.1 (-2.14%) | 6,081,323 |
| 13 Jan 2004 | CNY | 4.7 | 4.74 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 9,374,790 |
| 12 Jan 2004 | CNY | 4.5 | 4.68 | 4.47 | 4.66 | 4.66 | +0.14 (+3.10%) | 8,663,996 |
| 9 Jan 2004 | CNY | 4.63 | 4.71 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 16,286,891 |
| 8 Jan 2004 | CNY | 4.47 | 4.7 | 4.45 | 4.63 | 4.63 | +0.22 (+4.99%) | 33,636,177 |
