| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 4.1993 | 4.6053 | 4.1993 | 4.5714 | 4.5714 | +0.383 (+9.15%) | 36,499,067 |
| 10 Mar 2004 | CNY | 4.1316 | 4.1993 | 4.1128 | 4.188 | 4.188 | +0.064 (+1.55%) | 4,538,627 |
| 9 Mar 2004 | CNY | 4.1165 | 4.1466 | 4.0977 | 4.1241 | 4.1241 | +0.011 (+0.27%) | 2,166,689 |
| 8 Mar 2004 | CNY | 4.1541 | 4.203 | 4.0977 | 4.1128 | 4.1128 | -0.041 (-0.99%) | 3,630,628 |
| 5 Mar 2004 | CNY | 4.1241 | 4.1955 | 4.1165 | 4.1541 | 4.1541 | +0.068 (+1.65%) | 4,257,667 |
| 4 Mar 2004 | CNY | 4.1353 | 4.1917 | 4.0677 | 4.0865 | 4.0865 | -0.071 (-1.72%) | 8,609,129 |
| 3 Mar 2004 | CNY | 4.2293 | 4.2331 | 4.1466 | 4.1579 | 4.1579 | -0.071 (-1.69%) | 9,846,522 |
| 2 Mar 2004 | CNY | 4.2857 | 4.297 | 4.2218 | 4.2293 | 4.2293 | -0.038 (-0.88%) | 7,637,407 |
| 1 Mar 2004 | CNY | 4.2556 | 4.3797 | 4.2556 | 4.2669 | 4.2669 | +0.026 (+0.62%) | 5,848,837 |
| 27 Feb 2004 | CNY | 4.2782 | 4.2782 | 4.1917 | 4.2406 | 4.2406 | -0.019 (-0.44%) | 3,301,788 |
| 26 Feb 2004 | CNY | 4.2105 | 4.2857 | 4.1353 | 4.2594 | 4.2594 | +0.034 (+0.80%) | 9,388,650 |
| 25 Feb 2004 | CNY | 4.2895 | 4.3384 | 4.2143 | 4.2256 | 4.2256 | -0.064 (-1.49%) | 4,734,265 |
| 24 Feb 2004 | CNY | 4.3947 | 4.3947 | 4.2105 | 4.2895 | 4.2895 | -0.105 (-2.39%) | 8,417,564 |
| 23 Feb 2004 | CNY | 4.4361 | 4.5 | 4.3797 | 4.3947 | 4.3947 | +0.015 (+0.34%) | 7,089,245 |
| 20 Feb 2004 | CNY | 4.4286 | 4.4662 | 4.3609 | 4.3797 | 4.3797 | -0.049 (-1.10%) | 5,848,182 |
| 19 Feb 2004 | CNY | 4.4812 | 4.5376 | 4.4248 | 4.4286 | 4.4286 | -0.049 (-1.09%) | 5,160,666 |
| 18 Feb 2004 | CNY | 4.4211 | 4.4887 | 4.3985 | 4.4774 | 4.4774 | +0.064 (+1.45%) | 10,554,044 |
| 17 Feb 2004 | CNY | 4.4737 | 4.4925 | 4.3947 | 4.4135 | 4.4135 | -0.041 (-0.93%) | 7,132,782 |
| 16 Feb 2004 | CNY | 4.4361 | 4.4699 | 4.3797 | 4.4549 | 4.4549 | +0.026 (+0.59%) | 3,252,198 |
| 13 Feb 2004 | CNY | 4.3684 | 4.4587 | 4.3534 | 4.4286 | 4.4286 | +0.06 (+1.38%) | 4,247,535 |
| 12 Feb 2004 | CNY | 4.4211 | 4.4474 | 4.3609 | 4.3684 | 4.3684 | -0.053 (-1.19%) | 5,880,427 |
| 11 Feb 2004 | CNY | 4.4812 | 4.5 | 4.406 | 4.4211 | 4.4211 | -0.068 (-1.51%) | 5,915,393 |
| 10 Feb 2004 | CNY | 4.5677 | 4.5827 | 4.485 | 4.4887 | 4.4887 | -0.075 (-1.65%) | 9,961,048 |
| 9 Feb 2004 | CNY | 4.5113 | 4.5827 | 4.4662 | 4.5639 | 4.5639 | +0.049 (+1.08%) | 18,826,626 |
| 6 Feb 2004 | CNY | 4.6015 | 4.6015 | 4.5113 | 4.515 | 4.515 | -0.098 (-2.12%) | 8,565,817 |
| 5 Feb 2004 | CNY | 4.6955 | 4.6955 | 4.515 | 4.6128 | 4.6128 | -0.064 (-1.37%) | 25,027,772 |
| 4 Feb 2004 | CNY | 4.6241 | 4.6955 | 4.5865 | 4.6767 | 4.6767 | +0.045 (+0.97%) | 10,397,894 |
| 3 Feb 2004 | CNY | 4.5226 | 4.6391 | 4.4662 | 4.6316 | 4.6316 | +0.071 (+1.57%) | 21,322,339 |
| 2 Feb 2004 | CNY | 4.609 | 4.6654 | 4.5 | 4.5602 | 4.5602 | -0.053 (-1.14%) | 6,656,969 |
| 30 Jan 2004 | CNY | 4.5865 | 4.6391 | 4.5113 | 4.6128 | 4.6128 | -0.011 (-0.24%) | 10,064,921 |
