| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 11.4364 | 11.6273 | 11.3545 | 11.5 | 11.5 | +0.091 (+0.80%) | 4,766,658 |
| 16 Mar 2004 | CNY | 11.5273 | 11.6182 | 11.3364 | 11.4091 | 11.4091 | -0.018 (-0.16%) | 6,828,034 |
| 15 Mar 2004 | CNY | 11 | 11.7455 | 11 | 11.4273 | 11.4273 | +0.473 (+4.32%) | 9,148,550 |
| 12 Mar 2004 | CNY | 10.6818 | 11.2182 | 10.6818 | 10.9546 | 10.9546 | +0.273 (+2.55%) | 5,385,656 |
| 11 Mar 2004 | CNY | 10.7091 | 10.8182 | 10.5909 | 10.6818 | 10.6818 | -0.027 (-0.25%) | 3,917,123 |
| 10 Mar 2004 | CNY | 10.2455 | 10.7182 | 10.2455 | 10.7091 | 10.7091 | +0.473 (+4.62%) | 4,013,663 |
| 9 Mar 2004 | CNY | 10.3 | 10.5 | 10.2273 | 10.2364 | 10.2364 | -0.054 (-0.53%) | 2,784,652 |
| 8 Mar 2004 | CNY | 10.7273 | 10.7727 | 10.2727 | 10.2909 | 10.2909 | -0.464 (-4.31%) | 3,826,313 |
| 5 Mar 2004 | CNY | 11 | 11.1182 | 10.7273 | 10.7546 | 10.7546 | -0.245 (-2.23%) | 2,669,143 |
| 4 Mar 2004 | CNY | 10.8545 | 11.0364 | 10.7364 | 11 | 11 | +0.082 (+0.75%) | 3,015,425 |
| 3 Mar 2004 | CNY | 11.2818 | 11.3455 | 10.8182 | 10.9182 | 10.9182 | -0.345 (-3.07%) | 4,704,406 |
| 2 Mar 2004 | CNY | 11.5455 | 11.6818 | 11.2455 | 11.2636 | 11.2636 | -0.282 (-2.44%) | 6,059,518 |
| 1 Mar 2004 | CNY | 11.0364 | 11.5909 | 10.5455 | 11.5455 | 11.5455 | +0.464 (+4.18%) | 11,272,310 |
| 27 Feb 2004 | CNY | 10.9273 | 11.1636 | 10.8909 | 11.0818 | 11.0818 | +0.227 (+2.09%) | 4,574,873 |
| 26 Feb 2004 | CNY | 11.0909 | 11.1727 | 10.7727 | 10.8545 | 10.8545 | -0.273 (-2.45%) | 6,507,750 |
| 25 Feb 2004 | CNY | 11.6364 | 11.7091 | 11.0455 | 11.1273 | 11.1273 | -0.5 (-4.30%) | 6,099,485 |
| 24 Feb 2004 | CNY | 11.4546 | 11.6545 | 11.2727 | 11.6273 | 11.6273 | +0.118 (+1.03%) | 6,624,324 |
| 23 Feb 2004 | CNY | 11.8636 | 11.9364 | 11.4636 | 11.5091 | 11.5091 | -0.336 (-2.84%) | 6,036,266 |
| 20 Feb 2004 | CNY | 12.0273 | 12.0273 | 11.6636 | 11.8455 | 11.8455 | -0.182 (-1.51%) | 7,977,932 |
| 19 Feb 2004 | CNY | 12.1818 | 12.3273 | 11.9273 | 12.0273 | 12.0273 | -0.127 (-1.05%) | 8,547,293 |
| 18 Feb 2004 | CNY | 12.3 | 12.4636 | 12.0909 | 12.1545 | 12.1545 | -0.145 (-1.18%) | 11,456,380 |
| 17 Feb 2004 | CNY | 12.4364 | 12.5455 | 12.1909 | 12.3 | 12.3 | +0.091 (+0.74%) | 15,257,750 |
| 16 Feb 2004 | CNY | 11.9091 | 12.4091 | 11.8636 | 12.2091 | 12.2091 | +0.309 (+2.60%) | 12,996,042 |
| 13 Feb 2004 | CNY | 11.9091 | 12.1455 | 11.6364 | 11.9 | 11.9 | +0.018 (+0.15%) | 10,112,086 |
| 12 Feb 2004 | CNY | 11.5455 | 12.2273 | 11.5455 | 11.8818 | 11.8818 | +0.364 (+3.16%) | 20,760,296 |
| 11 Feb 2004 | CNY | 11.3636 | 11.6273 | 11.2364 | 11.5182 | 11.5182 | +0.164 (+1.44%) | 6,121,445 |
| 10 Feb 2004 | CNY | 11.5727 | 11.7273 | 11.3182 | 11.3545 | 11.3545 | -0.255 (-2.19%) | 7,202,983 |
| 9 Feb 2004 | CNY | 11.2727 | 11.6273 | 11.2273 | 11.6091 | 11.6091 | +0.327 (+2.90%) | 7,774,880 |
| 6 Feb 2004 | CNY | 11.5455 | 11.7546 | 11.2636 | 11.2818 | 11.2818 | -0.373 (-3.20%) | 10,985,417 |
| 5 Feb 2004 | CNY | 11.8909 | 11.9091 | 11.5455 | 11.6545 | 11.6545 | -0.227 (-1.91%) | 7,232,679 |
