| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 10.7 | 10.7 | 10.35 | 10.4 | 10.4 | -0.3 (-2.80%) | 8,706,533 |
| 17 Mar 2004 | CNY | 10.82 | 10.82 | 10.66 | 10.7 | 10.7 | -0.15 (-1.38%) | 7,168,236 |
| 16 Mar 2004 | CNY | 10.71 | 10.86 | 10.53 | 10.85 | 10.85 | +0.14 (+1.31%) | 13,055,527 |
| 15 Mar 2004 | CNY | 10.38 | 10.73 | 10.36 | 10.71 | 10.71 | +0.3 (+2.88%) | 10,772,616 |
| 12 Mar 2004 | CNY | 10.55 | 10.58 | 10.33 | 10.41 | 10.41 | -0.14 (-1.33%) | 4,832,702 |
| 11 Mar 2004 | CNY | 10.45 | 10.66 | 10.4 | 10.55 | 10.55 | +0.11 (+1.05%) | 9,279,368 |
| 10 Mar 2004 | CNY | 10.14 | 10.48 | 10.14 | 10.44 | 10.44 | +0.28 (+2.76%) | 4,186,027 |
| 9 Mar 2004 | CNY | 10 | 10.28 | 10 | 10.16 | 10.16 | +0.04 (+0.40%) | 3,881,988 |
| 8 Mar 2004 | CNY | 10.3 | 10.32 | 10.1 | 10.12 | 10.12 | -0.2 (-1.94%) | 5,894,388 |
| 5 Mar 2004 | CNY | 10.53 | 10.6 | 10.31 | 10.32 | 10.32 | -0.25 (-2.37%) | 4,892,148 |
| 4 Mar 2004 | CNY | 10.53 | 10.66 | 10.27 | 10.57 | 10.57 | 0.0 (0.0%) | 6,520,430 |
| 3 Mar 2004 | CNY | 10.65 | 10.8 | 10.52 | 10.57 | 10.57 | -0.12 (-1.12%) | 6,760,183 |
| 2 Mar 2004 | CNY | 11.05 | 11.06 | 10.66 | 10.69 | 10.69 | -0.36 (-3.26%) | 16,569,755 |
| 1 Mar 2004 | CNY | 11.3 | 11.33 | 10.9 | 11.05 | 11.05 | -0.21 (-1.87%) | 12,625,750 |
| 27 Feb 2004 | CNY | 11.31 | 11.46 | 11.07 | 11.26 | 11.26 | -0.01 (-0.09%) | 17,743,738 |
| 26 Feb 2004 | CNY | 10.78 | 11.3 | 10.75 | 11.27 | 11.27 | +0.49 (+4.55%) | 23,193,363 |
| 25 Feb 2004 | CNY | 10.9 | 11.34 | 10.7 | 10.78 | 10.78 | -0.07 (-0.65%) | 21,251,204 |
| 24 Feb 2004 | CNY | 10.89 | 11 | 10.59 | 10.85 | 10.85 | -0.06 (-0.55%) | 18,652,077 |
| 23 Feb 2004 | CNY | 10.66 | 11.2 | 10.65 | 10.91 | 10.91 | +0.34 (+3.22%) | 51,150,373 |
| 20 Feb 2004 | CNY | 10.28 | 10.6 | 10.08 | 10.57 | 10.57 | +0.45 (+4.45%) | 20,273,526 |
| 19 Feb 2004 | CNY | 10.33 | 10.42 | 10.08 | 10.12 | 10.12 | -0.27 (-2.60%) | 10,760,664 |
| 18 Feb 2004 | CNY | 10.28 | 10.54 | 10 | 10.39 | 10.39 | +0.1 (+0.97%) | 16,072,350 |
| 17 Feb 2004 | CNY | 10.1 | 10.37 | 10.02 | 10.29 | 10.29 | +0.2 (+1.98%) | 12,028,844 |
| 16 Feb 2004 | CNY | 9.91 | 10.18 | 9.9 | 10.09 | 10.09 | +0.19 (+1.92%) | 9,606,577 |
| 13 Feb 2004 | CNY | 10.25 | 10.25 | 9.85 | 9.9 | 9.9 | -0.36 (-3.51%) | 16,699,134 |
| 12 Feb 2004 | CNY | 10.6 | 10.73 | 10.21 | 10.26 | 10.26 | -0.29 (-2.75%) | 10,106,036 |
| 11 Feb 2004 | CNY | 10.52 | 10.7 | 10.43 | 10.55 | 10.55 | +0.02 (+0.19%) | 11,565,277 |
| 10 Feb 2004 | CNY | 10.78 | 10.81 | 10.5 | 10.53 | 10.53 | -0.17 (-1.59%) | 18,460,028 |
| 9 Feb 2004 | CNY | 10.31 | 10.72 | 10.28 | 10.7 | 10.7 | +0.36 (+3.48%) | 19,160,676 |
| 6 Feb 2004 | CNY | 10.38 | 10.55 | 10.13 | 10.34 | 10.34 | -0.04 (-0.39%) | 14,338,500 |
