| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2004 | CNY | 4.35 | 4.41 | 4.28 | 4.41 | 4.41 | +0.07 (+1.61%) | 1,211,884 |
| 27 Feb 2004 | CNY | 4.28 | 4.35 | 4.2 | 4.34 | 4.34 | +0.07 (+1.64%) | 1,428,975 |
| 26 Feb 2004 | CNY | 4.35 | 4.36 | 4.18 | 4.27 | 4.27 | -0.12 (-2.73%) | 1,960,477 |
| 25 Feb 2004 | CNY | 4.55 | 4.63 | 4.38 | 4.39 | 4.39 | -0.15 (-3.30%) | 1,878,820 |
| 24 Feb 2004 | CNY | 4.63 | 4.63 | 4.44 | 4.54 | 4.54 | -0.12 (-2.58%) | 2,357,184 |
| 23 Feb 2004 | CNY | 4.69 | 4.8 | 4.66 | 4.66 | 4.66 | 0.0 (0.0%) | 3,441,924 |
| 20 Feb 2004 | CNY | 4.62 | 4.72 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 2,201,603 |
| 19 Feb 2004 | CNY | 4.64 | 4.68 | 4.55 | 4.6 | 4.6 | -0.03 (-0.65%) | 2,921,299 |
| 18 Feb 2004 | CNY | 4.56 | 4.77 | 4.55 | 4.63 | 4.63 | +0.08 (+1.76%) | 5,538,904 |
| 17 Feb 2004 | CNY | 4.4 | 4.55 | 4.36 | 4.55 | 4.55 | +0.16 (+3.64%) | 3,385,896 |
| 16 Feb 2004 | CNY | 4.3 | 4.4 | 4.28 | 4.39 | 4.39 | +0.05 (+1.15%) | 1,368,222 |
| 13 Feb 2004 | CNY | 4.5 | 4.53 | 4.33 | 4.34 | 4.34 | -0.16 (-3.56%) | 1,922,415 |
| 12 Feb 2004 | CNY | 4.45 | 4.55 | 4.43 | 4.5 | 4.5 | +0.1 (+2.27%) | 3,450,538 |
| 11 Feb 2004 | CNY | 4.27 | 4.41 | 4.26 | 4.4 | 4.4 | +0.12 (+2.80%) | 2,228,176 |
| 10 Feb 2004 | CNY | 4.32 | 4.36 | 4.25 | 4.28 | 4.28 | -0.04 (-0.93%) | 2,014,169 |
| 9 Feb 2004 | CNY | 4.22 | 4.32 | 4.18 | 4.32 | 4.32 | +0.08 (+1.89%) | 2,146,412 |
| 6 Feb 2004 | CNY | 4.49 | 4.5 | 4.23 | 4.24 | 4.24 | -0.22 (-4.93%) | 3,022,410 |
| 5 Feb 2004 | CNY | 4.31 | 4.46 | 4.24 | 4.46 | 4.46 | +0.17 (+3.96%) | 3,839,511 |
| 4 Feb 2004 | CNY | 4.25 | 4.31 | 4.19 | 4.29 | 4.29 | +0.05 (+1.18%) | 2,697,151 |
| 3 Feb 2004 | CNY | 4.15 | 4.28 | 4.09 | 4.24 | 4.24 | +0.09 (+2.17%) | 2,567,734 |
| 2 Feb 2004 | CNY | 4.1 | 4.2 | 4.01 | 4.15 | 4.15 | +0.08 (+1.97%) | 2,482,751 |
| 30 Jan 2004 | CNY | 4.1 | 4.22 | 4.06 | 4.07 | 4.07 | -0.03 (-0.73%) | 1,739,050 |
| 29 Jan 2004 | CNY | 4.05 | 4.12 | 4.02 | 4.1 | 4.1 | +0.1 (+2.50%) | 1,197,496 |
| 16 Jan 2004 | CNY | 4.04 | 4.05 | 3.95 | 4 | 4 | -0.04 (-0.99%) | 1,479,171 |
| 15 Jan 2004 | CNY | 4.1 | 4.12 | 4.03 | 4.04 | 4.04 | -0.08 (-1.94%) | 1,447,287 |
| 14 Jan 2004 | CNY | 4.1 | 4.18 | 4 | 4.12 | 4.12 | -0.03 (-0.72%) | 2,549,559 |
| 13 Jan 2004 | CNY | 3.95 | 4.28 | 3.95 | 4.15 | 4.15 | +0.25 (+6.41%) | 8,392,398 |
| 12 Jan 2004 | CNY | 3.75 | 3.9 | 3.69 | 3.9 | 3.9 | +0.15 (+4%) | 2,021,840 |
| 9 Jan 2004 | CNY | 3.68 | 3.78 | 3.61 | 3.75 | 3.75 | +0.07 (+1.90%) | 2,010,289 |
| 8 Jan 2004 | CNY | 3.65 | 3.68 | 3.58 | 3.68 | 3.68 | +0.08 (+2.22%) | 1,151,750 |
