| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 4.6037 | 4.6853 | 4.596 | 4.627 | 4.627 | +0.015 (+0.34%) | 6,602,433 |
| 23 Mar 2004 | CNY | 4.7086 | 4.7203 | 4.5649 | 4.6115 | 4.6115 | -0.097 (-2.06%) | 4,440,041 |
| 22 Mar 2004 | CNY | 4.6504 | 4.7591 | 4.6504 | 4.7086 | 4.7086 | +0.027 (+0.58%) | 10,627,374 |
| 19 Mar 2004 | CNY | 4.5183 | 4.6814 | 4.4988 | 4.6814 | 4.6814 | +0.155 (+3.43%) | 10,960,871 |
| 18 Mar 2004 | CNY | 4.6426 | 4.6542 | 4.4988 | 4.526 | 4.526 | -0.105 (-2.27%) | 12,022,433 |
| 17 Mar 2004 | CNY | 4.425 | 4.6931 | 4.3706 | 4.6309 | 4.6309 | +0.217 (+4.93%) | 18,751,458 |
| 16 Mar 2004 | CNY | 4.2929 | 4.4173 | 4.2735 | 4.4134 | 4.4134 | +0.132 (+3.09%) | 15,477,382 |
| 15 Mar 2004 | CNY | 4.2735 | 4.3512 | 4.2657 | 4.2813 | 4.2813 | +0.008 (+0.18%) | 9,509,043 |
| 12 Mar 2004 | CNY | 4.2152 | 4.3007 | 4.1958 | 4.2735 | 4.2735 | +0.015 (+0.36%) | 5,160,779 |
| 11 Mar 2004 | CNY | 4.2152 | 4.3201 | 4.1686 | 4.258 | 4.258 | +0.047 (+1.11%) | 7,175,920 |
| 10 Mar 2004 | CNY | 4.1103 | 4.2152 | 4.1103 | 4.2113 | 4.2113 | +0.093 (+2.26%) | 2,917,253 |
| 9 Mar 2004 | CNY | 4.1453 | 4.1647 | 4.087 | 4.1181 | 4.1181 | 0.0 (0.0%) | 2,323,137 |
| 8 Mar 2004 | CNY | 4.0793 | 4.1375 | 4.0443 | 4.1181 | 4.1181 | +0.031 (+0.76%) | 2,445,436 |
| 5 Mar 2004 | CNY | 4.1764 | 4.1958 | 4.087 | 4.087 | 4.087 | -0.07 (-1.68%) | 2,769,521 |
| 4 Mar 2004 | CNY | 4.1026 | 4.2152 | 4.0831 | 4.157 | 4.157 | +0.035 (+0.85%) | 5,967,754 |
| 3 Mar 2004 | CNY | 4.1181 | 4.1958 | 4.0598 | 4.122 | 4.122 | +0.004 (+0.09%) | 4,817,464 |
| 2 Mar 2004 | CNY | 3.9899 | 4.1375 | 3.986 | 4.1181 | 4.1181 | +0.136 (+3.42%) | 2,915,690 |
| 1 Mar 2004 | CNY | 3.9899 | 4.0326 | 3.9394 | 3.9821 | 3.9821 | +0.004 (+0.10%) | 1,361,386 |
| 27 Feb 2004 | CNY | 3.9161 | 3.9938 | 3.9161 | 3.9782 | 3.9782 | +0.062 (+1.59%) | 1,018,948 |
| 26 Feb 2004 | CNY | 3.9627 | 3.9627 | 3.8772 | 3.9161 | 3.9161 | -0.023 (-0.59%) | 1,655,923 |
| 25 Feb 2004 | CNY | 4.0326 | 4.0598 | 3.8967 | 3.9394 | 3.9394 | -0.086 (-2.12%) | 2,852,288 |
| 24 Feb 2004 | CNY | 4.0598 | 4.0598 | 3.9627 | 4.0249 | 4.0249 | -0.035 (-0.86%) | 2,006,626 |
| 23 Feb 2004 | CNY | 4.157 | 4.1958 | 4.0132 | 4.0598 | 4.0598 | -0.097 (-2.34%) | 3,432,802 |
| 20 Feb 2004 | CNY | 4.2619 | 4.2619 | 4.1298 | 4.157 | 4.157 | -0.035 (-0.83%) | 2,203,421 |
| 19 Feb 2004 | CNY | 4.157 | 4.3124 | 4.157 | 4.1919 | 4.1919 | +0.047 (+1.12%) | 6,640,176 |
| 18 Feb 2004 | CNY | 4.0793 | 4.1764 | 4.0482 | 4.1453 | 4.1453 | +0.066 (+1.62%) | 3,857,298 |
| 17 Feb 2004 | CNY | 4.0482 | 4.1181 | 4.0054 | 4.0793 | 4.0793 | +0.07 (+1.75%) | 3,241,113 |
| 16 Feb 2004 | CNY | 4.0016 | 4.0404 | 3.9433 | 4.0093 | 4.0093 | +0.015 (+0.39%) | 2,752,077 |
| 13 Feb 2004 | CNY | 4.0249 | 4.0249 | 3.9161 | 3.9938 | 3.9938 | -0.039 (-0.96%) | 4,470,013 |
| 11 Feb 2004 | CNY | 4.0521 | 4.0987 | 4.0093 | 4.0326 | 4.0326 | -0.043 (-1.05%) | 3,516,343 |
