| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2004 | CNY | 8.08 | 8.22 | 8.03 | 8.05 | 8.05 | -0.08 (-0.98%) | 3,640,299 |
| 5 Mar 2004 | CNY | 8.18 | 8.25 | 8.03 | 8.13 | 8.13 | 0.0 (0.0%) | 3,964,917 |
| 4 Mar 2004 | CNY | 8.13 | 8.25 | 8.03 | 8.13 | 8.13 | -0.03 (-0.37%) | 4,105,655 |
| 3 Mar 2004 | CNY | 8.36 | 8.38 | 8.13 | 8.16 | 8.16 | -0.2 (-2.39%) | 5,329,107 |
| 2 Mar 2004 | CNY | 8.32 | 8.41 | 8.18 | 8.36 | 8.36 | +0.08 (+0.97%) | 12,812,531 |
| 1 Mar 2004 | CNY | 8.24 | 8.29 | 8.04 | 8.28 | 8.28 | +0.04 (+0.49%) | 6,729,508 |
| 27 Feb 2004 | CNY | 8.03 | 8.25 | 8 | 8.24 | 8.24 | +0.21 (+2.62%) | 10,092,213 |
| 26 Feb 2004 | CNY | 7.96 | 8.08 | 7.92 | 8.03 | 8.03 | +0.03 (+0.38%) | 5,997,244 |
| 25 Feb 2004 | CNY | 8.18 | 8.3 | 7.9 | 8 | 8 | -0.17 (-2.08%) | 12,489,624 |
| 24 Feb 2004 | CNY | 8.04 | 8.23 | 8.02 | 8.17 | 8.17 | +0.13 (+1.62%) | 10,310,322 |
| 23 Feb 2004 | CNY | 8.46 | 8.46 | 8 | 8.04 | 8.04 | -0.42 (-4.96%) | 13,929,735 |
| 20 Feb 2004 | CNY | 8.58 | 8.6 | 8.37 | 8.46 | 8.46 | -0.12 (-1.40%) | 6,915,688 |
| 19 Feb 2004 | CNY | 8.62 | 8.77 | 8.55 | 8.58 | 8.58 | -0.03 (-0.35%) | 9,218,494 |
| 18 Feb 2004 | CNY | 8.49 | 8.64 | 8.3 | 8.61 | 8.61 | +0.15 (+1.77%) | 10,534,614 |
| 17 Feb 2004 | CNY | 8.6 | 8.67 | 8.39 | 8.46 | 8.46 | -0.11 (-1.28%) | 11,449,063 |
| 16 Feb 2004 | CNY | 8.38 | 8.57 | 8.35 | 8.57 | 8.57 | +0.19 (+2.27%) | 8,147,649 |
| 13 Feb 2004 | CNY | 8.55 | 8.62 | 8.33 | 8.38 | 8.38 | -0.17 (-1.99%) | 8,950,584 |
| 12 Feb 2004 | CNY | 8.9 | 8.95 | 8.46 | 8.55 | 8.55 | -0.34 (-3.82%) | 16,673,610 |
| 11 Feb 2004 | CNY | 9.18 | 9.19 | 8.73 | 8.89 | 8.89 | -0.31 (-3.37%) | 8,564,855 |
| 10 Feb 2004 | CNY | 9.38 | 9.46 | 9.15 | 9.2 | 9.2 | -0.15 (-1.60%) | 8,953,425 |
| 9 Feb 2004 | CNY | 9.01 | 9.46 | 9 | 9.35 | 9.35 | +0.36 (+4.00%) | 15,230,815 |
| 6 Feb 2004 | CNY | 8.85 | 9.15 | 8.73 | 8.99 | 8.99 | +0.08 (+0.90%) | 8,366,279 |
| 5 Feb 2004 | CNY | 9.15 | 9.2 | 8.85 | 8.91 | 8.91 | -0.19 (-2.09%) | 7,527,933 |
| 4 Feb 2004 | CNY | 8.82 | 9.15 | 8.82 | 9.1 | 9.1 | +0.28 (+3.17%) | 12,280,351 |
| 3 Feb 2004 | CNY | 8.6 | 8.85 | 8.51 | 8.82 | 8.82 | +0.18 (+2.08%) | 6,884,215 |
| 2 Feb 2004 | CNY | 9.1 | 9.1 | 8.5 | 8.64 | 8.64 | +0.08 (+0.93%) | 7,417,302 |
| 30 Jan 2004 | CNY | 8.88 | 8.9 | 8.51 | 8.56 | 8.56 | -0.33 (-3.71%) | 6,105,997 |
| 29 Jan 2004 | CNY | 8.92 | 8.97 | 8.81 | 8.89 | 8.89 | +0.02 (+0.23%) | 6,282,758 |
| 16 Jan 2004 | CNY | 8.6 | 9 | 8.55 | 8.87 | 8.87 | +0.33 (+3.86%) | 7,754,026 |
| 15 Jan 2004 | CNY | 8.5 | 8.75 | 8.5 | 8.54 | 8.54 | +0.02 (+0.23%) | 5,973,537 |
