| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 3.94 | 4.12 | 3.9 | 4.1 | 4.1 | +0.15 (+3.80%) | 4,177,800 |
| 2 Mar 2004 | CNY | 3.88 | 3.99 | 3.85 | 3.95 | 3.95 | +0.07 (+1.80%) | 1,235,278 |
| 1 Mar 2004 | CNY | 3.83 | 3.92 | 3.75 | 3.88 | 3.88 | +0.05 (+1.31%) | 1,084,030 |
| 27 Feb 2004 | CNY | 3.745 | 3.855 | 3.72 | 3.83 | 3.83 | +0.06 (+1.59%) | 1,296,776 |
| 26 Feb 2004 | CNY | 3.925 | 3.965 | 3.705 | 3.77 | 3.77 | -0.155 (-3.95%) | 2,016,766 |
| 25 Feb 2004 | CNY | 4.1 | 4.13 | 3.91 | 3.925 | 3.925 | -0.15 (-3.68%) | 1,531,820 |
| 24 Feb 2004 | CNY | 4.2 | 4.215 | 3.97 | 4.075 | 4.075 | -0.14 (-3.32%) | 2,189,580 |
| 23 Feb 2004 | CNY | 4.23 | 4.33 | 4.16 | 4.215 | 4.215 | -0.025 (-0.59%) | 3,630,214 |
| 20 Feb 2004 | CNY | 4.12 | 4.245 | 4.055 | 4.24 | 4.24 | +0.13 (+3.16%) | 3,603,938 |
| 19 Feb 2004 | CNY | 4.175 | 4.175 | 4.09 | 4.11 | 4.11 | -0.09 (-2.14%) | 2,458,144 |
| 18 Feb 2004 | CNY | 4.2 | 4.225 | 4.14 | 4.2 | 4.2 | +0.01 (+0.24%) | 2,308,736 |
| 17 Feb 2004 | CNY | 4.17 | 4.235 | 4.105 | 4.19 | 4.19 | +0.025 (+0.60%) | 2,469,442 |
| 16 Feb 2004 | CNY | 4.03 | 4.175 | 4.015 | 4.165 | 4.165 | +0.135 (+3.35%) | 1,590,012 |
| 13 Feb 2004 | CNY | 4.17 | 4.215 | 4.025 | 4.03 | 4.03 | -0.14 (-3.36%) | 1,953,112 |
| 12 Feb 2004 | CNY | 4.015 | 4.235 | 4.005 | 4.17 | 4.17 | +0.17 (+4.25%) | 4,120,104 |
| 11 Feb 2004 | CNY | 4.04 | 4.065 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 1,288,784 |
| 10 Feb 2004 | CNY | 4.095 | 4.095 | 3.99 | 4.03 | 4.03 | +0.02 (+0.50%) | 2,017,748 |
| 9 Feb 2004 | CNY | 3.9 | 4.015 | 3.88 | 4.01 | 4.01 | +0.095 (+2.43%) | 1,695,624 |
| 6 Feb 2004 | CNY | 4.1 | 4.1 | 3.91 | 3.915 | 3.915 | -0.21 (-5.09%) | 2,624,066 |
| 5 Feb 2004 | CNY | 3.97 | 4.15 | 3.925 | 4.125 | 4.125 | +0.17 (+4.30%) | 3,048,442 |
| 4 Feb 2004 | CNY | 3.89 | 3.985 | 3.855 | 3.955 | 3.955 | +0.075 (+1.93%) | 1,982,756 |
| 3 Feb 2004 | CNY | 3.79 | 3.925 | 3.75 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,711,814 |
| 2 Feb 2004 | CNY | 3.76 | 3.82 | 3.68 | 3.78 | 3.78 | +0.05 (+1.34%) | 1,526,418 |
| 30 Jan 2004 | CNY | 3.65 | 3.755 | 3.605 | 3.73 | 3.73 | +0.09 (+2.47%) | 1,907,232 |
| 29 Jan 2004 | CNY | 3.54 | 3.65 | 3.54 | 3.64 | 3.64 | +0.115 (+3.26%) | 841,416 |
| 16 Jan 2004 | CNY | 3.58 | 3.58 | 3.51 | 3.525 | 3.525 | -0.02 (-0.56%) | 858,172 |
| 15 Jan 2004 | CNY | 3.565 | 3.575 | 3.535 | 3.545 | 3.545 | -0.02 (-0.56%) | 668,752 |
| 14 Jan 2004 | CNY | 3.61 | 3.61 | 3.545 | 3.565 | 3.565 | -0.045 (-1.25%) | 575,220 |
| 13 Jan 2004 | CNY | 3.57 | 3.615 | 3.5 | 3.61 | 3.61 | +0.04 (+1.12%) | 829,996 |
| 12 Jan 2004 | CNY | 3.555 | 3.595 | 3.535 | 3.57 | 3.57 | +0.01 (+0.28%) | 559,752 |
