| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2004 | CNY | 11.1867 | 11.4333 | 11.0067 | 11.0133 | 11.0133 | -0.193 (-1.73%) | 1,891,368 |
| 28 Apr 2004 | CNY | 11.2667 | 11.4 | 11.1667 | 11.2067 | 11.2067 | -0.06 (-0.53%) | 2,977,834 |
| 27 Apr 2004 | CNY | 11.32 | 11.4333 | 11.2133 | 11.2667 | 11.2667 | -0.053 (-0.47%) | 1,473,282 |
| 26 Apr 2004 | CNY | 10.9667 | 11.3667 | 10.8533 | 11.32 | 11.32 | +0.467 (+4.30%) | 1,360,398 |
| 23 Apr 2004 | CNY | 11 | 11.1667 | 10.8 | 10.8533 | 10.8533 | -0.187 (-1.69%) | 451,599 |
| 22 Apr 2004 | CNY | 10.9133 | 11.1 | 10.7533 | 11.04 | 11.04 | +0.287 (+2.67%) | 591,051 |
| 21 Apr 2004 | CNY | 10.6467 | 10.9267 | 10.6 | 10.7533 | 10.7533 | +0.14 (+1.32%) | 825,948 |
| 20 Apr 2004 | CNY | 10.5 | 10.8533 | 10.3333 | 10.6133 | 10.6133 | +0.16 (+1.53%) | 1,368,427 |
| 19 Apr 2004 | CNY | 10.8667 | 10.8667 | 10.4333 | 10.4533 | 10.4533 | -0.34 (-3.15%) | 535,938 |
| 16 Apr 2004 | CNY | 10.7 | 10.9267 | 10.5667 | 10.7933 | 10.7933 | +0.087 (+0.81%) | 1,246,497 |
| 15 Apr 2004 | CNY | 11.02 | 11.0333 | 10.6667 | 10.7067 | 10.7067 | -0.187 (-1.71%) | 905,997 |
| 14 Apr 2004 | CNY | 11.04 | 11.04 | 10.6533 | 10.8933 | 10.8933 | -0.26 (-2.33%) | 1,447,713 |
| 13 Apr 2004 | CNY | 11.1667 | 11.3067 | 11.0333 | 11.1533 | 11.1533 | -0.053 (-0.48%) | 814,995 |
| 12 Apr 2004 | CNY | 11.2 | 11.4 | 10.8733 | 11.2067 | 11.2067 | -0.46 (-3.94%) | 1,591,500 |
| 8 Apr 2004 | CNY | 11.5 | 11.82 | 11.44 | 11.6667 | 11.6667 | +0.12 (+1.04%) | 1,460,545 |
| 7 Apr 2004 | CNY | 11.8467 | 11.8467 | 11.52 | 11.5467 | 11.5467 | -0.287 (-2.42%) | 919,356 |
| 6 Apr 2004 | CNY | 11.54 | 11.9333 | 11.54 | 11.8333 | 11.8333 | +0.367 (+3.20%) | 2,453,794 |
| 5 Apr 2004 | CNY | 11.3333 | 11.7333 | 11.3333 | 11.4667 | 11.4667 | +0.033 (+0.29%) | 2,024,488 |
| 2 Apr 2004 | CNY | 11.5333 | 11.6267 | 11.34 | 11.4333 | 11.4333 | -0.047 (-0.41%) | 1,570,171 |
| 1 Apr 2004 | CNY | 11.5867 | 11.7 | 11.4667 | 11.48 | 11.48 | -0.067 (-0.58%) | 1,652,130 |
| 31 Mar 2004 | CNY | 11.5333 | 11.9333 | 11.5 | 11.5467 | 11.5467 | +0.26 (+2.30%) | 4,679,406 |
| 30 Mar 2004 | CNY | 11.12 | 11.3 | 10.94 | 11.2867 | 11.2867 | +0.153 (+1.38%) | 1,320,715 |
| 29 Mar 2004 | CNY | 11.1533 | 11.4067 | 11.1133 | 11.1333 | 11.1333 | +0.013 (+0.12%) | 1,784,470 |
| 26 Mar 2004 | CNY | 10.9 | 11.32 | 10.8667 | 11.12 | 11.12 | +0.313 (+2.90%) | 3,440,905 |
| 25 Mar 2004 | CNY | 10.3867 | 10.82 | 10.3667 | 10.8067 | 10.8067 | +0.347 (+3.31%) | 1,373,119 |
| 24 Mar 2004 | CNY | 10.2667 | 10.5867 | 10.2133 | 10.46 | 10.46 | +0.127 (+1.23%) | 432,253 |
| 23 Mar 2004 | CNY | 10.4333 | 10.4467 | 10.2333 | 10.3333 | 10.3333 | -0.093 (-0.90%) | 491,218 |
| 22 Mar 2004 | CNY | 10.5333 | 10.5333 | 10.3067 | 10.4267 | 10.4267 | -0.14 (-1.32%) | 433,350 |
| 19 Mar 2004 | CNY | 10.3667 | 10.6267 | 10.1467 | 10.5667 | 10.5667 | +0.26 (+2.52%) | 663,025 |
| 18 Mar 2004 | CNY | 10.5933 | 10.6667 | 10.2133 | 10.3067 | 10.3067 | -0.407 (-3.80%) | 1,123,950 |
