| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 4.125 | 4.19 | 4.09 | 4.095 | 4.095 | -0.035 (-0.85%) | 421,100 |
| 8 Mar 2004 | CNY | 4.25 | 4.255 | 4.1 | 4.13 | 4.13 | -0.12 (-2.82%) | 546,836 |
| 5 Mar 2004 | CNY | 4.35 | 4.35 | 4.2 | 4.25 | 4.25 | -0.075 (-1.73%) | 535,484 |
| 4 Mar 2004 | CNY | 4.295 | 4.325 | 4.2 | 4.325 | 4.325 | +0.025 (+0.58%) | 589,540 |
| 3 Mar 2004 | CNY | 4.35 | 4.375 | 4.285 | 4.3 | 4.3 | -0.05 (-1.15%) | 491,696 |
| 2 Mar 2004 | CNY | 4.395 | 4.4 | 4.31 | 4.35 | 4.35 | -0.055 (-1.25%) | 835,660 |
| 1 Mar 2004 | CNY | 4.38 | 4.415 | 4.28 | 4.405 | 4.405 | +0.005 (+0.11%) | 792,340 |
| 27 Feb 2004 | CNY | 4.425 | 4.515 | 4.39 | 4.4 | 4.4 | +0.005 (+0.11%) | 1,240,848 |
| 26 Feb 2004 | CNY | 4.3 | 4.42 | 4.25 | 4.395 | 4.395 | +0.07 (+1.62%) | 1,130,572 |
| 25 Feb 2004 | CNY | 4.4 | 4.56 | 4.315 | 4.325 | 4.325 | -0.1 (-2.26%) | 878,198 |
| 24 Feb 2004 | CNY | 4.475 | 4.475 | 4.35 | 4.425 | 4.425 | -0.07 (-1.56%) | 1,122,106 |
| 23 Feb 2004 | CNY | 4.645 | 4.65 | 4.49 | 4.495 | 4.495 | -0.15 (-3.23%) | 1,120,798 |
| 20 Feb 2004 | CNY | 4.7 | 4.725 | 4.6 | 4.645 | 4.645 | -0.06 (-1.28%) | 1,051,620 |
| 19 Feb 2004 | CNY | 4.655 | 4.79 | 4.565 | 4.705 | 4.705 | +0.055 (+1.18%) | 3,261,372 |
| 18 Feb 2004 | CNY | 4.46 | 4.715 | 4.415 | 4.65 | 4.65 | +0.19 (+4.26%) | 3,166,684 |
| 17 Feb 2004 | CNY | 4.4 | 4.5 | 4.33 | 4.46 | 4.46 | +0.1 (+2.29%) | 1,477,438 |
| 16 Feb 2004 | CNY | 4.21 | 4.365 | 4.21 | 4.36 | 4.36 | +0.16 (+3.81%) | 860,564 |
| 13 Feb 2004 | CNY | 4.31 | 4.325 | 4.195 | 4.2 | 4.2 | -0.11 (-2.55%) | 821,500 |
| 12 Feb 2004 | CNY | 4.29 | 4.365 | 4.29 | 4.31 | 4.31 | +0.01 (+0.23%) | 711,292 |
| 11 Feb 2004 | CNY | 4.35 | 4.365 | 4.25 | 4.3 | 4.3 | -0.09 (-2.05%) | 1,283,420 |
| 10 Feb 2004 | CNY | 4.445 | 4.445 | 4.35 | 4.39 | 4.39 | -0.05 (-1.13%) | 1,088,340 |
| 9 Feb 2004 | CNY | 4.415 | 4.465 | 4.325 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,844,764 |
| 6 Feb 2004 | CNY | 4.3 | 4.435 | 4.205 | 4.42 | 4.42 | +0.125 (+2.91%) | 2,164,508 |
| 5 Feb 2004 | CNY | 4.235 | 4.33 | 4.2 | 4.295 | 4.295 | +0.06 (+1.42%) | 1,124,310 |
| 4 Feb 2004 | CNY | 4.14 | 4.25 | 4.12 | 4.235 | 4.235 | +0.095 (+2.29%) | 1,343,166 |
| 3 Feb 2004 | CNY | 4.1 | 4.14 | 4.06 | 4.14 | 4.14 | +0.01 (+0.24%) | 749,192 |
| 2 Feb 2004 | CNY | 4.3 | 4.3 | 4.045 | 4.13 | 4.13 | +0.1 (+2.48%) | 1,390,414 |
| 30 Jan 2004 | CNY | 4.025 | 4.075 | 3.965 | 4.03 | 4.03 | +0.015 (+0.37%) | 1,182,430 |
| 29 Jan 2004 | CNY | 4 | 4.045 | 3.915 | 4.015 | 4.015 | +0.11 (+2.82%) | 707,678 |
| 16 Jan 2004 | CNY | 3.785 | 3.915 | 3.78 | 3.905 | 3.905 | +0.135 (+3.58%) | 655,726 |
