| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2004 | CNY | 8.3 | 8.42 | 8.27 | 8.32 | 8.32 | +0.01 (+0.12%) | 1,632,281 |
| 23 Mar 2004 | CNY | 8.47 | 8.5 | 8.29 | 8.31 | 8.31 | -0.25 (-2.92%) | 3,163,927 |
| 22 Mar 2004 | CNY | 8.64 | 8.7 | 8.42 | 8.56 | 8.56 | -0.01 (-0.12%) | 2,920,742 |
| 19 Mar 2004 | CNY | 8.38 | 8.59 | 8.34 | 8.57 | 8.57 | +0.22 (+2.63%) | 3,657,132 |
| 18 Mar 2004 | CNY | 8.38 | 8.57 | 8.34 | 8.35 | 8.35 | -0.03 (-0.36%) | 1,907,633 |
| 17 Mar 2004 | CNY | 8.46 | 8.47 | 8.28 | 8.38 | 8.38 | -0.08 (-0.95%) | 1,284,039 |
| 16 Mar 2004 | CNY | 8.25 | 8.52 | 8.21 | 8.46 | 8.46 | +0.23 (+2.79%) | 2,075,409 |
| 15 Mar 2004 | CNY | 8.13 | 8.26 | 8.1 | 8.23 | 8.23 | +0.09 (+1.11%) | 2,037,079 |
| 12 Mar 2004 | CNY | 8.31 | 8.38 | 8.11 | 8.14 | 8.14 | -0.19 (-2.28%) | 1,697,855 |
| 11 Mar 2004 | CNY | 8.19 | 8.34 | 8.19 | 8.33 | 8.33 | +0.15 (+1.83%) | 1,237,942 |
| 10 Mar 2004 | CNY | 8.02 | 8.22 | 8.02 | 8.18 | 8.18 | +0.15 (+1.87%) | 841,823 |
| 9 Mar 2004 | CNY | 8.27 | 8.28 | 8.02 | 8.03 | 8.03 | -0.22 (-2.67%) | 1,331,055 |
| 8 Mar 2004 | CNY | 8.47 | 8.62 | 8.25 | 8.25 | 8.25 | -0.21 (-2.48%) | 2,012,407 |
| 5 Mar 2004 | CNY | 8.58 | 8.8 | 8.41 | 8.46 | 8.46 | -0.1 (-1.17%) | 5,968,247 |
| 4 Mar 2004 | CNY | 8.19 | 8.58 | 8.18 | 8.56 | 8.56 | +0.33 (+4.01%) | 4,178,247 |
| 3 Mar 2004 | CNY | 8.3 | 8.45 | 8.15 | 8.23 | 8.23 | -0.04 (-0.48%) | 2,259,258 |
| 2 Mar 2004 | CNY | 8.1 | 8.6 | 8 | 8.27 | 8.27 | +0.17 (+2.10%) | 3,929,917 |
| 1 Mar 2004 | CNY | 7.98 | 8.12 | 7.85 | 8.1 | 8.1 | +0.12 (+1.50%) | 1,074,155 |
| 27 Feb 2004 | CNY | 7.9 | 8 | 7.8 | 7.98 | 7.98 | +0.07 (+0.88%) | 1,196,068 |
| 26 Feb 2004 | CNY | 8 | 8.13 | 7.79 | 7.91 | 7.91 | -0.13 (-1.62%) | 1,660,771 |
| 25 Feb 2004 | CNY | 8.2 | 8.44 | 8.02 | 8.04 | 8.04 | -0.15 (-1.83%) | 2,331,316 |
| 24 Feb 2004 | CNY | 8.25 | 8.29 | 8 | 8.19 | 8.19 | -0.12 (-1.44%) | 2,199,695 |
| 23 Feb 2004 | CNY | 8.59 | 8.82 | 8.3 | 8.31 | 8.31 | -0.02 (-0.24%) | 7,814,559 |
| 20 Feb 2004 | CNY | 8.18 | 8.35 | 8.06 | 8.33 | 8.33 | +0.13 (+1.59%) | 2,035,851 |
| 19 Feb 2004 | CNY | 8.25 | 8.27 | 8.13 | 8.2 | 8.2 | -0.05 (-0.61%) | 1,536,626 |
| 18 Feb 2004 | CNY | 8.16 | 8.27 | 8.04 | 8.25 | 8.25 | +0.1 (+1.23%) | 2,198,954 |
| 17 Feb 2004 | CNY | 8.1 | 8.24 | 8.05 | 8.15 | 8.15 | +0.12 (+1.49%) | 2,057,449 |
| 16 Feb 2004 | CNY | 7.85 | 8.03 | 7.82 | 8.03 | 8.03 | +0.19 (+2.42%) | 1,742,630 |
| 13 Feb 2004 | CNY | 8.07 | 8.12 | 7.81 | 7.84 | 7.84 | -0.23 (-2.85%) | 1,634,698 |
| 12 Feb 2004 | CNY | 8.05 | 8.16 | 8.01 | 8.07 | 8.07 | +0.03 (+0.37%) | 1,775,954 |
