| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2004 | CNY | 9.4083 | 9.4083 | 9.0592 | 9.1065 | 9.1065 | -0.201 (-2.16%) | 311,720 |
| 2 Mar 2004 | CNY | 9.4083 | 9.5858 | 9.2899 | 9.3077 | 9.3077 | -0.101 (-1.07%) | 381,189 |
| 1 Mar 2004 | CNY | 9.4083 | 9.4379 | 9.2899 | 9.4083 | 9.4083 | -0.035 (-0.38%) | 241,076 |
| 27 Feb 2004 | CNY | 9.2899 | 9.497 | 9.142 | 9.4438 | 9.4438 | +0.006 (+0.06%) | 563,718 |
| 26 Feb 2004 | CNY | 9.2308 | 9.7633 | 8.6686 | 9.4379 | 9.4379 | +0.201 (+2.18%) | 2,490,149 |
| 25 Feb 2004 | CNY | 9.4793 | 9.5385 | 9.2308 | 9.2367 | 9.2367 | -0.243 (-2.56%) | 1,990,194 |
| 24 Feb 2004 | CNY | 9.5266 | 9.7574 | 9.3136 | 9.4793 | 9.4793 | -0.331 (-3.38%) | 1,512,982 |
| 23 Feb 2004 | CNY | 10.3787 | 10.3787 | 9.7929 | 9.8107 | 9.8107 | +0.024 (+0.24%) | 2,467,062 |
| 20 Feb 2004 | CNY | 9.9763 | 10.0414 | 9.7337 | 9.787 | 9.787 | -0.189 (-1.90%) | 601,814 |
| 19 Feb 2004 | CNY | 9.9763 | 10.0533 | 9.7752 | 9.9763 | 9.9763 | 0.0 (0.0%) | 1,417,242 |
| 18 Feb 2004 | CNY | 9.7515 | 10.0592 | 9.7101 | 9.9763 | 9.9763 | +0.29 (+2.99%) | 1,372,759 |
| 17 Feb 2004 | CNY | 9.5266 | 9.716 | 9.4556 | 9.6864 | 9.6864 | +0.053 (+0.55%) | 891,486 |
| 16 Feb 2004 | CNY | 9.5799 | 9.6746 | 9.4675 | 9.6331 | 9.6331 | +0.106 (+1.12%) | 1,045,391 |
| 13 Feb 2004 | CNY | 9.3491 | 9.5266 | 9.3491 | 9.5266 | 9.5266 | +0.183 (+1.96%) | 840,428 |
| 12 Feb 2004 | CNY | 9.4142 | 9.6331 | 9.2604 | 9.3432 | 9.3432 | -0.071 (-0.75%) | 1,010,680 |
| 11 Feb 2004 | CNY | 9.8284 | 9.8817 | 9.4083 | 9.4142 | 9.4142 | -0.491 (-4.96%) | 1,310,481 |
| 10 Feb 2004 | CNY | 10.0769 | 10.2781 | 9.8225 | 9.9053 | 9.9053 | -0.024 (-0.24%) | 1,290,407 |
| 9 Feb 2004 | CNY | 9.8817 | 10.0888 | 9.8225 | 9.929 | 9.929 | -0.059 (-0.59%) | 891,667 |
| 6 Feb 2004 | CNY | 10.1775 | 10.1775 | 9.929 | 9.9882 | 9.9882 | -0.189 (-1.86%) | 1,004,206 |
| 5 Feb 2004 | CNY | 10.4675 | 10.4675 | 9.9408 | 10.1775 | 10.1775 | -0.29 (-2.77%) | 2,215,875 |
| 4 Feb 2004 | CNY | 10 | 10.8166 | 10 | 10.4675 | 10.4675 | +0.615 (+6.25%) | 1,600,735 |
| 3 Feb 2004 | CNY | 9.5266 | 9.858 | 9.5207 | 9.8521 | 9.8521 | +0.266 (+2.78%) | 1,758,750 |
| 2 Feb 2004 | CNY | 9.4556 | 9.9408 | 9.3491 | 9.5858 | 9.5858 | +0.284 (+3.05%) | 1,419,821 |
| 30 Jan 2004 | CNY | 9.4556 | 9.4675 | 9.2899 | 9.3018 | 9.3018 | -0.118 (-1.26%) | 490,776 |
| 29 Jan 2004 | CNY | 9.2308 | 9.4379 | 9.2308 | 9.4201 | 9.4201 | +0.183 (+1.99%) | 631,891 |
| 16 Jan 2004 | CNY | 9.3669 | 9.497 | 9.2071 | 9.2367 | 9.2367 | -0.118 (-1.26%) | 258,891 |
| 15 Jan 2004 | CNY | 9.2959 | 9.3905 | 9.1716 | 9.355 | 9.355 | +0.053 (+0.57%) | 693,981 |
| 14 Jan 2004 | CNY | 9.5503 | 9.5621 | 9.2308 | 9.3018 | 9.3018 | -0.03 (-0.32%) | 576,797 |
| 13 Jan 2004 | CNY | 9.5858 | 9.5976 | 9.1598 | 9.3314 | 9.3314 | -0.237 (-2.47%) | 1,057,940 |
| 12 Jan 2004 | CNY | 9.7633 | 9.7633 | 9.1124 | 9.5681 | 9.5681 | -0.118 (-1.22%) | 611,181 |
