| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 10.2769 | 10.3769 | 10.0154 | 10.0308 | 10.0308 | -0.231 (-2.25%) | 344,760 |
| 2 Mar 2004 | CNY | 10.1154 | 10.3462 | 10.1154 | 10.2615 | 10.2615 | +0.2 (+1.99%) | 522,295 |
| 1 Mar 2004 | CNY | 10.2385 | 10.2923 | 9.9846 | 10.0615 | 10.0615 | -0.215 (-2.10%) | 365,323 |
| 27 Feb 2004 | CNY | 10.3077 | 10.3692 | 10.1539 | 10.2769 | 10.2769 | -0.023 (-0.22%) | 456,023 |
| 26 Feb 2004 | CNY | 10.6308 | 10.8308 | 10.1462 | 10.3 | 10.3 | -0.315 (-2.97%) | 306,410 |
| 25 Feb 2004 | CNY | 10.6539 | 11.1 | 10.6 | 10.6154 | 10.6154 | -0.031 (-0.29%) | 339,950 |
| 24 Feb 2004 | CNY | 10.9846 | 10.9846 | 10.5769 | 10.6462 | 10.6462 | -0.4 (-3.62%) | 382,713 |
| 23 Feb 2004 | CNY | 11.1769 | 11.4539 | 11.0385 | 11.0462 | 11.0462 | +0.015 (+0.14%) | 820,378 |
| 20 Feb 2004 | CNY | 10.9231 | 11.1692 | 10.9231 | 11.0308 | 11.0308 | +0.123 (+1.13%) | 1,048,190 |
| 19 Feb 2004 | CNY | 10.7692 | 10.9539 | 10.7385 | 10.9077 | 10.9077 | +0.139 (+1.29%) | 617,796 |
| 18 Feb 2004 | CNY | 10.8308 | 10.8692 | 10.7385 | 10.7692 | 10.7692 | -0.046 (-0.43%) | 243,347 |
| 17 Feb 2004 | CNY | 10.8462 | 10.9923 | 10.7077 | 10.8154 | 10.8154 | 0.0 (0.0%) | 227,760 |
| 16 Feb 2004 | CNY | 10.6308 | 10.9692 | 10.6308 | 10.8154 | 10.8154 | +0.077 (+0.72%) | 152,699 |
| 13 Feb 2004 | CNY | 11.0769 | 11.0769 | 10.7154 | 10.7385 | 10.7385 | -0.338 (-3.06%) | 138,009 |
| 12 Feb 2004 | CNY | 11.0385 | 11.1923 | 10.8462 | 11.0769 | 11.0769 | +0.162 (+1.48%) | 291,889 |
| 11 Feb 2004 | CNY | 11.1923 | 11.1923 | 10.8462 | 10.9154 | 10.9154 | -0.269 (-2.41%) | 132,860 |
| 10 Feb 2004 | CNY | 11.2539 | 11.4539 | 11.1385 | 11.1846 | 11.1846 | -0.023 (-0.21%) | 430,430 |
| 9 Feb 2004 | CNY | 11.0923 | 11.2692 | 10.9692 | 11.2077 | 11.2077 | +0.131 (+1.18%) | 630,834 |
| 6 Feb 2004 | CNY | 11.0769 | 11.4615 | 11.0077 | 11.0769 | 11.0769 | -0.031 (-0.28%) | 650,104 |
| 5 Feb 2004 | CNY | 11.0385 | 11.1154 | 10.8462 | 11.1077 | 11.1077 | +0.1 (+0.91%) | 539,410 |
| 4 Feb 2004 | CNY | 10.6154 | 11.0385 | 10.5154 | 11.0077 | 11.0077 | +0.508 (+4.84%) | 635,927 |
| 3 Feb 2004 | CNY | 10.6308 | 10.9077 | 10.2539 | 10.5 | 10.5 | -0.054 (-0.51%) | 362,700 |
| 2 Feb 2004 | CNY | 10.4308 | 10.7308 | 10.3923 | 10.5539 | 10.5539 | +0.1 (+0.96%) | 182,910 |
| 30 Jan 2004 | CNY | 10.4308 | 10.4923 | 10.3154 | 10.4539 | 10.4539 | +0.023 (+0.22%) | 147,052 |
| 29 Jan 2004 | CNY | 10.4615 | 10.6154 | 10.3154 | 10.4308 | 10.4308 | -0.023 (-0.22%) | 147,420 |
| 16 Jan 2004 | CNY | 10.2539 | 10.4615 | 10.1462 | 10.4539 | 10.4539 | +0.262 (+2.57%) | 274,192 |
| 15 Jan 2004 | CNY | 10.2923 | 10.3 | 10.1615 | 10.1923 | 10.1923 | -0.1 (-0.97%) | 79,976 |
| 14 Jan 2004 | CNY | 10.3539 | 10.3539 | 10.1692 | 10.2923 | 10.2923 | -0.062 (-0.59%) | 67,962 |
| 13 Jan 2004 | CNY | 10.3077 | 10.4615 | 10.3077 | 10.3539 | 10.3539 | +0.046 (+0.45%) | 338,520 |
| 12 Jan 2004 | CNY | 10.5308 | 10.5308 | 10.2077 | 10.3077 | 10.3077 | -0.085 (-0.81%) | 10,790 |
