| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 15.99 | 16.34 | 15.08 | 15.17 | 15.17 | -0.82 (-5.13%) | 1,599,257 |
| 5 Mar 2004 | CNY | 16.34 | 16.98 | 15.95 | 15.99 | 15.99 | -0.35 (-2.14%) | 2,888,779 |
| 4 Mar 2004 | CNY | 15.99 | 17.18 | 15.85 | 16.34 | 16.34 | +0.59 (+3.75%) | 5,565,976 |
| 3 Mar 2004 | CNY | 0 | 0 | 0 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
| 2 Mar 2004 | CNY | 14.35 | 15.75 | 14.18 | 15.75 | 15.75 | +1.43 (+9.99%) | 1,946,518 |
| 1 Mar 2004 | CNY | 14 | 14.4 | 14 | 14.32 | 14.32 | +0.14 (+0.99%) | 305,090 |
| 27 Feb 2004 | CNY | 14.14 | 14.19 | 13.93 | 14.18 | 14.18 | +0.22 (+1.58%) | 304,727 |
| 26 Feb 2004 | CNY | 13.99 | 14.05 | 13.81 | 13.96 | 13.96 | -0.07 (-0.50%) | 489,829 |
| 25 Feb 2004 | CNY | 14.32 | 14.6 | 14 | 14.03 | 14.03 | -0.29 (-2.03%) | 618,100 |
| 24 Feb 2004 | CNY | 14.51 | 14.51 | 14.02 | 14.32 | 14.32 | -0.29 (-1.98%) | 767,262 |
| 23 Feb 2004 | CNY | 15.2 | 15.37 | 14.59 | 14.61 | 14.61 | -0.48 (-3.18%) | 764,320 |
| 20 Feb 2004 | CNY | 15.33 | 15.39 | 14.91 | 15.09 | 15.09 | -0.16 (-1.05%) | 654,203 |
| 19 Feb 2004 | CNY | 15.05 | 15.52 | 15.05 | 15.25 | 15.25 | +0.22 (+1.46%) | 826,170 |
| 18 Feb 2004 | CNY | 15.18 | 15.3 | 14.91 | 15.03 | 15.03 | -0.06 (-0.40%) | 959,239 |
| 17 Feb 2004 | CNY | 14.68 | 15.29 | 14.54 | 15.09 | 15.09 | +0.41 (+2.79%) | 1,196,637 |
| 16 Feb 2004 | CNY | 13.92 | 14.86 | 13.92 | 14.68 | 14.68 | +0.76 (+5.46%) | 1,236,343 |
| 13 Feb 2004 | CNY | 14.02 | 14.1 | 13.77 | 13.92 | 13.92 | -0.11 (-0.78%) | 408,554 |
| 12 Feb 2004 | CNY | 13.93 | 14.2 | 13.93 | 14.03 | 14.03 | +0.11 (+0.79%) | 546,292 |
| 11 Feb 2004 | CNY | 13.95 | 14.03 | 13.78 | 13.92 | 13.92 | -0.03 (-0.22%) | 459,034 |
| 10 Feb 2004 | CNY | 14.15 | 14.25 | 13.9 | 13.95 | 13.95 | -0.14 (-0.99%) | 523,251 |
| 9 Feb 2004 | CNY | 14.1 | 14.2 | 13.88 | 14.09 | 14.09 | +0.36 (+2.62%) | 584,807 |
| 6 Feb 2004 | CNY | 14.3 | 14.3 | 13.71 | 13.73 | 13.73 | -0.47 (-3.31%) | 735,086 |
| 5 Feb 2004 | CNY | 13.99 | 14.28 | 13.99 | 14.2 | 14.2 | +0.29 (+2.08%) | 1,003,322 |
| 4 Feb 2004 | CNY | 13.81 | 13.99 | 13.75 | 13.91 | 13.91 | +0.06 (+0.43%) | 640,570 |
| 3 Feb 2004 | CNY | 13.7 | 14.12 | 13.62 | 13.85 | 13.85 | +0.17 (+1.24%) | 736,661 |
| 2 Feb 2004 | CNY | 13.8 | 14 | 13.4 | 13.68 | 13.68 | +0.23 (+1.71%) | 990,673 |
| 30 Jan 2004 | CNY | 13.89 | 13.89 | 13.26 | 13.45 | 13.45 | -0.31 (-2.25%) | 819,843 |
| 29 Jan 2004 | CNY | 13.18 | 13.77 | 13.01 | 13.76 | 13.76 | +0.66 (+5.04%) | 943,693 |
| 28 Jan 2004 | CNY | 0 | 0 | 0 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
| 27 Jan 2004 | CNY | 0 | 0 | 0 | 13.1 | 13.1 | 0.0 (0.0%) | 0 |
