| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2004 | CNY | 7.51 | 7.77 | 7.47 | 7.51 | 7.51 | +0.04 (+0.54%) | 4,943,952 |
| 11 Mar 2004 | CNY | 7.5 | 7.58 | 7.38 | 7.47 | 7.47 | -0.03 (-0.40%) | 4,684,703 |
| 10 Mar 2004 | CNY | 7.27 | 7.5 | 7.19 | 7.5 | 7.5 | +0.18 (+2.46%) | 4,997,732 |
| 9 Mar 2004 | CNY | 7.7 | 7.75 | 7.31 | 7.32 | 7.32 | -0.38 (-4.94%) | 5,269,016 |
| 8 Mar 2004 | CNY | 7.83 | 7.95 | 7.65 | 7.7 | 7.7 | -0.13 (-1.66%) | 3,701,601 |
| 5 Mar 2004 | CNY | 7.94 | 7.97 | 7.78 | 7.83 | 7.83 | -0.1 (-1.26%) | 2,310,305 |
| 4 Mar 2004 | CNY | 8 | 8.06 | 7.78 | 7.93 | 7.93 | -0.07 (-0.88%) | 4,003,818 |
| 3 Mar 2004 | CNY | 8.22 | 8.29 | 7.8 | 8 | 8 | -0.24 (-2.91%) | 5,309,730 |
| 2 Mar 2004 | CNY | 8.3 | 8.35 | 8.1 | 8.24 | 8.24 | -0.04 (-0.48%) | 4,774,072 |
| 1 Mar 2004 | CNY | 8.07 | 8.48 | 8 | 8.28 | 8.28 | +0.19 (+2.35%) | 9,632,523 |
| 27 Feb 2004 | CNY | 7.8 | 8.1 | 7.8 | 8.09 | 8.09 | +0.18 (+2.28%) | 4,406,107 |
| 26 Feb 2004 | CNY | 7.98 | 8.23 | 7.8 | 7.91 | 7.91 | -0.19 (-2.35%) | 6,902,263 |
| 25 Feb 2004 | CNY | 8.67 | 8.85 | 8.01 | 8.1 | 8.1 | -0.59 (-6.79%) | 10,143,521 |
| 24 Feb 2004 | CNY | 8.28 | 8.76 | 7.68 | 8.69 | 8.69 | +0.39 (+4.70%) | 16,426,397 |
| 23 Feb 2004 | CNY | 8.19 | 8.86 | 8.1 | 8.3 | 8.3 | +0.1 (+1.22%) | 13,782,673 |
| 20 Feb 2004 | CNY | 8.2 | 8.31 | 7.97 | 8.2 | 8.2 | 0.0 (0.0%) | 7,961,388 |
| 19 Feb 2004 | CNY | 7.9 | 8.33 | 7.81 | 8.2 | 8.2 | +0.31 (+3.93%) | 10,983,361 |
| 18 Feb 2004 | CNY | 7.89 | 8.1 | 7.66 | 7.89 | 7.89 | +0.04 (+0.51%) | 13,707,201 |
| 17 Feb 2004 | CNY | 7.15 | 7.85 | 7.13 | 7.85 | 7.85 | +0.71 (+9.94%) | 11,190,832 |
| 16 Feb 2004 | CNY | 6.96 | 7.23 | 6.95 | 7.14 | 7.14 | +0.17 (+2.44%) | 2,952,924 |
| 13 Feb 2004 | CNY | 7.3 | 7.3 | 6.96 | 6.97 | 6.97 | -0.34 (-4.65%) | 6,298,678 |
| 12 Feb 2004 | CNY | 7.42 | 7.55 | 7.19 | 7.31 | 7.31 | -0.11 (-1.48%) | 5,993,117 |
| 11 Feb 2004 | CNY | 7.25 | 7.45 | 7.1 | 7.42 | 7.42 | +0.09 (+1.23%) | 8,054,906 |
| 10 Feb 2004 | CNY | 7.45 | 7.68 | 7.31 | 7.33 | 7.33 | -0.18 (-2.40%) | 7,253,104 |
| 9 Feb 2004 | CNY | 7.53 | 7.67 | 7.39 | 7.51 | 7.51 | -0.07 (-0.92%) | 7,422,624 |
| 6 Feb 2004 | CNY | 7.3 | 7.66 | 7.11 | 7.58 | 7.58 | +0.31 (+4.26%) | 10,259,513 |
| 5 Feb 2004 | CNY | 7.11 | 7.4 | 7.06 | 7.27 | 7.27 | +0.12 (+1.68%) | 11,493,463 |
| 4 Feb 2004 | CNY | 6.7 | 7.2 | 6.61 | 7.15 | 7.15 | +0.45 (+6.72%) | 10,182,786 |
| 3 Feb 2004 | CNY | 6.58 | 6.82 | 6.41 | 6.7 | 6.7 | +0.12 (+1.82%) | 12,093,143 |
| 2 Feb 2004 | CNY | 6.11 | 6.58 | 5.99 | 6.58 | 6.58 | +0.6 (+10.03%) | 9,641,211 |
