| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | CNY | 3.435 | 3.565 | 3.435 | 3.535 | 3.535 | +0.105 (+3.06%) | 4,578,608 |
| 31 Mar 2004 | CNY | 3.385 | 3.45 | 3.37 | 3.43 | 3.43 | +0.045 (+1.33%) | 1,680,324 |
| 30 Mar 2004 | CNY | 3.41 | 3.44 | 3.37 | 3.385 | 3.385 | -0.02 (-0.59%) | 1,461,636 |
| 29 Mar 2004 | CNY | 3.4 | 3.445 | 3.4 | 3.405 | 3.405 | -0.02 (-0.58%) | 1,398,580 |
| 26 Mar 2004 | CNY | 3.46 | 3.475 | 3.415 | 3.425 | 3.425 | -0.045 (-1.30%) | 1,779,698 |
| 25 Mar 2004 | CNY | 3.505 | 3.56 | 3.45 | 3.47 | 3.47 | -0.055 (-1.56%) | 2,463,224 |
| 24 Mar 2004 | CNY | 3.525 | 3.585 | 3.48 | 3.525 | 3.525 | -0.02 (-0.56%) | 2,372,240 |
| 23 Mar 2004 | CNY | 3.52 | 3.59 | 3.465 | 3.545 | 3.545 | +0.03 (+0.85%) | 3,910,506 |
| 22 Mar 2004 | CNY | 3.435 | 3.54 | 3.405 | 3.515 | 3.515 | +0.08 (+2.33%) | 5,149,548 |
| 19 Mar 2004 | CNY | 3.36 | 3.44 | 3.355 | 3.435 | 3.435 | +0.035 (+1.03%) | 1,799,120 |
| 18 Mar 2004 | CNY | 3.44 | 3.44 | 3.34 | 3.4 | 3.4 | -0.045 (-1.31%) | 3,568,780 |
| 17 Mar 2004 | CNY | 3.475 | 3.495 | 3.42 | 3.445 | 3.445 | -0.03 (-0.86%) | 2,262,868 |
| 16 Mar 2004 | CNY | 3.475 | 3.49 | 3.45 | 3.475 | 3.475 | +0.015 (+0.43%) | 2,431,542 |
| 15 Mar 2004 | CNY | 3.395 | 3.49 | 3.36 | 3.46 | 3.46 | +0.065 (+1.91%) | 3,675,982 |
| 12 Mar 2004 | CNY | 3.48 | 3.495 | 3.38 | 3.395 | 3.395 | -0.085 (-2.44%) | 3,485,624 |
| 11 Mar 2004 | CNY | 3.42 | 3.5 | 3.325 | 3.48 | 3.48 | +0.075 (+2.20%) | 4,147,440 |
| 10 Mar 2004 | CNY | 3.32 | 3.425 | 3.305 | 3.405 | 3.405 | +0.1 (+3.03%) | 2,154,334 |
| 9 Mar 2004 | CNY | 3.35 | 3.385 | 3.29 | 3.305 | 3.305 | -0.05 (-1.49%) | 2,563,234 |
| 8 Mar 2004 | CNY | 3.45 | 3.565 | 3.34 | 3.355 | 3.355 | -0.095 (-2.75%) | 4,566,334 |
| 5 Mar 2004 | CNY | 3.5 | 3.515 | 3.425 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,335,250 |
| 4 Mar 2004 | CNY | 3.445 | 3.51 | 3.395 | 3.5 | 3.5 | +0.045 (+1.30%) | 1,627,910 |
| 3 Mar 2004 | CNY | 3.57 | 3.61 | 3.455 | 3.455 | 3.455 | -0.115 (-3.22%) | 2,794,200 |
| 2 Mar 2004 | CNY | 3.55 | 3.63 | 3.53 | 3.57 | 3.57 | +0.02 (+0.56%) | 3,313,582 |
| 1 Mar 2004 | CNY | 3.45 | 3.565 | 3.415 | 3.55 | 3.55 | +0.075 (+2.16%) | 4,095,188 |
| 27 Feb 2004 | CNY | 3.465 | 3.5 | 3.4 | 3.475 | 3.475 | +0.01 (+0.29%) | 3,880,872 |
| 26 Feb 2004 | CNY | 3.505 | 3.52 | 3.325 | 3.465 | 3.465 | -0.065 (-1.84%) | 6,800,674 |
| 25 Feb 2004 | CNY | 3.575 | 3.645 | 3.515 | 3.53 | 3.53 | -0.045 (-1.26%) | 4,425,800 |
| 24 Feb 2004 | CNY | 3.615 | 3.63 | 3.505 | 3.575 | 3.575 | -0.065 (-1.79%) | 6,360,638 |
| 23 Feb 2004 | CNY | 3.795 | 3.8 | 3.625 | 3.64 | 3.64 | -0.155 (-4.08%) | 6,318,896 |
| 20 Feb 2004 | CNY | 3.81 | 3.84 | 3.71 | 3.795 | 3.795 | -0.02 (-0.52%) | 5,377,872 |
