| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 3.57 | 3.57 | 3.4192 | 3.4776 | 3.4776 | -0.111 (-3.09%) | 7,172,063 |
| 5 Mar 2004 | CNY | 3.6777 | 3.6777 | 3.5792 | 3.5884 | 3.5884 | -0.102 (-2.75%) | 6,116,953 |
| 4 Mar 2004 | CNY | 3.6377 | 3.7916 | 3.57 | 3.69 | 3.69 | -0.061 (-1.64%) | 10,878,894 |
| 3 Mar 2004 | CNY | 4.1547 | 4.1547 | 3.7515 | 3.7515 | 3.7515 | -0.415 (-9.97%) | 17,704,072 |
| 2 Mar 2004 | CNY | 4.247 | 4.2778 | 4.0993 | 4.167 | 4.167 | -0.068 (-1.60%) | 3,929,588 |
| 1 Mar 2004 | CNY | 4.207 | 4.2717 | 4.1547 | 4.2347 | 4.2347 | +0.028 (+0.66%) | 2,790,600 |
| 27 Feb 2004 | CNY | 4.1547 | 4.2132 | 4.1332 | 4.207 | 4.207 | +0.065 (+1.56%) | 2,822,037 |
| 26 Feb 2004 | CNY | 4.1855 | 4.2163 | 4.0655 | 4.1424 | 4.1424 | -0.061 (-1.46%) | 3,686,765 |
| 25 Feb 2004 | CNY | 4.2563 | 4.3701 | 4.1855 | 4.2039 | 4.2039 | -0.04 (-0.94%) | 3,310,837 |
| 24 Feb 2004 | CNY | 4.2809 | 4.324 | 4.1609 | 4.244 | 4.244 | -0.052 (-1.22%) | 4,745,960 |
| 23 Feb 2004 | CNY | 4.3363 | 4.4932 | 4.2901 | 4.2963 | 4.2963 | -0.04 (-0.92%) | 5,660,484 |
| 20 Feb 2004 | CNY | 4.4163 | 4.444 | 4.2778 | 4.3363 | 4.3363 | -0.059 (-1.33%) | 5,036,177 |
| 19 Feb 2004 | CNY | 4.4625 | 4.5117 | 4.3763 | 4.3948 | 4.3948 | -0.04 (-0.90%) | 4,246,187 |
| 18 Feb 2004 | CNY | 4.247 | 4.4625 | 4.247 | 4.4348 | 4.4348 | +0.145 (+3.37%) | 6,362,352 |
| 17 Feb 2004 | CNY | 4.2193 | 4.4194 | 4.2039 | 4.2901 | 4.2901 | +0.077 (+1.83%) | 9,760,737 |
| 16 Feb 2004 | CNY | 4.1393 | 4.2286 | 4.1024 | 4.2132 | 4.2132 | +0.111 (+2.70%) | 3,912,022 |
| 13 Feb 2004 | CNY | 4.167 | 4.1701 | 4.0716 | 4.1024 | 4.1024 | -0.037 (-0.89%) | 3,564,457 |
| 12 Feb 2004 | CNY | 4.0778 | 4.247 | 4.047 | 4.1393 | 4.1393 | +0.065 (+1.59%) | 6,147,156 |
| 11 Feb 2004 | CNY | 4.1085 | 4.1486 | 4.0039 | 4.0747 | 4.0747 | -0.043 (-1.05%) | 3,788,278 |
| 10 Feb 2004 | CNY | 4.0932 | 4.2717 | 4.0778 | 4.1178 | 4.1178 | +0.025 (+0.60%) | 6,659,618 |
| 9 Feb 2004 | CNY | 3.9639 | 4.127 | 3.9639 | 4.0932 | 4.0932 | +0.111 (+2.78%) | 3,939,388 |
| 6 Feb 2004 | CNY | 4.0808 | 4.0808 | 3.9701 | 3.9824 | 3.9824 | -0.108 (-2.63%) | 4,725,473 |
| 5 Feb 2004 | CNY | 3.9424 | 4.1486 | 3.9424 | 4.0901 | 4.0901 | +0.145 (+3.67%) | 9,105,197 |
| 4 Feb 2004 | CNY | 3.8716 | 3.9547 | 3.8623 | 3.9454 | 3.9454 | +0.077 (+1.99%) | 4,461,640 |
| 3 Feb 2004 | CNY | 3.8777 | 3.9239 | 3.7854 | 3.8685 | 3.8685 | -0.015 (-0.40%) | 3,472,998 |
| 2 Feb 2004 | CNY | 3.9701 | 3.9701 | 3.8377 | 3.8839 | 3.8839 | +0.031 (+0.80%) | 3,206,056 |
| 30 Jan 2004 | CNY | 3.9701 | 4.0254 | 3.8316 | 3.8531 | 3.8531 | -0.139 (-3.47%) | 2,462,934 |
| 29 Jan 2004 | CNY | 3.8285 | 4.047 | 3.8223 | 3.9916 | 3.9916 | +0.139 (+3.59%) | 3,707,291 |
| 16 Jan 2004 | CNY | 3.77 | 3.9023 | 3.7639 | 3.8531 | 3.8531 | +0.092 (+2.45%) | 2,406,919 |
| 15 Jan 2004 | CNY | 3.7546 | 3.847 | 3.7546 | 3.7608 | 3.7608 | -0.021 (-0.57%) | 2,250,174 |
