| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2004 | CNY | 11.43 | 11.44 | 11.21 | 11.24 | 11.2176 | -0.16 (-1.40%) | 3,817,044 |
| 6 Apr 2004 | CNY | 11.38 | 11.45 | 11.31 | 11.4 | 11.3772 | +0.03 (+0.26%) | 3,307,074 |
| 5 Apr 2004 | CNY | 11.25 | 11.43 | 11.25 | 11.37 | 11.3473 | +0.12 (+1.07%) | 3,439,009 |
| 2 Apr 2004 | CNY | 11.28 | 11.32 | 11.21 | 11.25 | 11.2275 | -0.04 (-0.35%) | 2,724,183 |
| 1 Apr 2004 | CNY | 11.16 | 11.33 | 11.1 | 11.29 | 11.2675 | +0.13 (+1.16%) | 3,151,471 |
| 31 Mar 2004 | CNY | 11.28 | 11.32 | 11.1 | 11.16 | 11.1377 | -0.1 (-0.89%) | 3,251,560 |
| 30 Mar 2004 | CNY | 11.1 | 11.3 | 11.09 | 11.26 | 11.2375 | +0.15 (+1.35%) | 2,333,834 |
| 29 Mar 2004 | CNY | 11.25 | 11.31 | 11.09 | 11.11 | 11.0878 | -0.15 (-1.33%) | 3,863,492 |
| 26 Mar 2004 | CNY | 11.48 | 11.55 | 11.25 | 11.26 | 11.2375 | -0.16 (-1.40%) | 4,394,730 |
| 25 Mar 2004 | CNY | 11.26 | 11.59 | 11.24 | 11.42 | 11.3972 | +0.11 (+0.97%) | 5,505,974 |
| 24 Mar 2004 | CNY | 11.5 | 11.68 | 11.2 | 11.31 | 11.2874 | -0.21 (-1.82%) | 7,798,136 |
| 23 Mar 2004 | CNY | 11.69 | 11.69 | 11.42 | 11.52 | 11.497 | -0.2 (-1.71%) | 6,859,239 |
| 22 Mar 2004 | CNY | 11.68 | 11.78 | 11.45 | 11.72 | 11.6966 | +0.4 (+3.53%) | 18,846,151 |
| 19 Mar 2004 | CNY | 11.19 | 11.34 | 11.15 | 11.32 | 11.2974 | +0.14 (+1.25%) | 10,218,905 |
| 18 Mar 2004 | CNY | 11.14 | 11.26 | 10.95 | 11.18 | 11.1577 | -0.02 (-0.18%) | 11,672,240 |
| 17 Mar 2004 | CNY | 10.91 | 11.37 | 10.86 | 11.2 | 11.1776 | +0.19 (+1.73%) | 20,716,708 |
| 16 Mar 2004 | CNY | 10.52 | 11.4 | 10.52 | 11.01 | 10.988 | 0.0 (0.0%) | 48,671,046 |
