| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 10.64 | 10.86 | 10.5733 | 10.7133 | 10.7133 | +0.06 (+0.56%) | 1,143,535 |
| 16 Mar 2004 | CNY | 10.6667 | 10.7333 | 10.3667 | 10.6533 | 10.6533 | -0.02 (-0.19%) | 1,364,175 |
| 15 Mar 2004 | CNY | 10.4733 | 10.78 | 10.34 | 10.6733 | 10.6733 | +0.14 (+1.33%) | 1,334,484 |
| 12 Mar 2004 | CNY | 10.66 | 10.8667 | 10.3933 | 10.5333 | 10.5333 | +0.16 (+1.54%) | 2,239,722 |
| 11 Mar 2004 | CNY | 10.1867 | 10.4467 | 10.1667 | 10.3733 | 10.3733 | +0.187 (+1.83%) | 1,457,305 |
| 10 Mar 2004 | CNY | 9.9333 | 10.1933 | 9.9333 | 10.1867 | 10.1867 | +0.18 (+1.80%) | 1,981,351 |
| 9 Mar 2004 | CNY | 10.0667 | 10.1933 | 9.9933 | 10.0067 | 10.0067 | -0.087 (-0.86%) | 895,464 |
| 8 Mar 2004 | CNY | 10.3933 | 10.3933 | 10.0667 | 10.0933 | 10.0933 | -0.34 (-3.26%) | 1,047,340 |
| 5 Mar 2004 | CNY | 10.62 | 10.6533 | 10.4267 | 10.4333 | 10.4333 | -0.253 (-2.37%) | 814,141 |
| 4 Mar 2004 | CNY | 10.5067 | 10.9933 | 10.4867 | 10.6867 | 10.6867 | +0.087 (+0.82%) | 964,626 |
| 3 Mar 2004 | CNY | 10.7 | 10.98 | 10.4533 | 10.6 | 10.6 | -0.513 (-4.62%) | 3,511,470 |
| 2 Mar 2004 | CNY | 11.2667 | 11.66 | 11.0667 | 11.1133 | 11.1133 | -0.113 (-1.01%) | 2,292,232 |
| 1 Mar 2004 | CNY | 11.3333 | 11.9333 | 11.1667 | 11.2267 | 11.2267 | -0.22 (-1.92%) | 2,737,468 |
| 27 Feb 2004 | CNY | 10.9667 | 11.4533 | 10.9333 | 11.4467 | 11.4467 | +0.527 (+4.82%) | 2,620,350 |
| 26 Feb 2004 | CNY | 10.9667 | 11.0533 | 10.8 | 10.92 | 10.92 | -0.107 (-0.97%) | 974,073 |
| 25 Feb 2004 | CNY | 11.4667 | 11.5333 | 11 | 11.0267 | 11.0267 | -0.373 (-3.27%) | 1,243,414 |
| 24 Feb 2004 | CNY | 11.5133 | 11.7 | 11.2533 | 11.4 | 11.4 | -0.2 (-1.72%) | 1,423,114 |
| 23 Feb 2004 | CNY | 11.9467 | 12.3667 | 11.5333 | 11.6 | 11.6 | -0.333 (-2.79%) | 1,467,051 |
| 20 Feb 2004 | CNY | 12.0333 | 12.2 | 11.8333 | 11.9333 | 11.9333 | -0.013 (-0.11%) | 1,512,105 |
| 19 Feb 2004 | CNY | 11.9267 | 12.0133 | 11.7333 | 11.9467 | 11.9467 | -0.033 (-0.28%) | 1,122,877 |
| 18 Feb 2004 | CNY | 12.2 | 12.2667 | 11.8 | 11.98 | 11.98 | -0.167 (-1.37%) | 2,253,516 |
| 17 Feb 2004 | CNY | 11.66 | 12.4 | 11.52 | 12.1467 | 12.1467 | +0.487 (+4.17%) | 2,929,644 |
| 16 Feb 2004 | CNY | 11.4733 | 11.7333 | 11.4667 | 11.66 | 11.66 | +0.193 (+1.69%) | 2,057,800 |
| 13 Feb 2004 | CNY | 11.0933 | 11.7467 | 11 | 11.4667 | 11.4667 | +0.373 (+3.37%) | 3,238,629 |
| 12 Feb 2004 | CNY | 11.0667 | 11.2733 | 10.9333 | 11.0933 | 11.0933 | -0.013 (-0.12%) | 1,038,715 |
| 11 Feb 2004 | CNY | 11.12 | 11.2067 | 10.6667 | 11.1067 | 11.1067 | -0.1 (-0.89%) | 1,303,890 |
| 10 Feb 2004 | CNY | 11.3133 | 11.3667 | 11.08 | 11.2067 | 11.2067 | -0.1 (-0.88%) | 1,549,822 |
| 9 Feb 2004 | CNY | 10.9533 | 11.32 | 10.9267 | 11.3067 | 11.3067 | +0.327 (+2.98%) | 1,715,442 |
| 6 Feb 2004 | CNY | 11.3 | 11.4333 | 10.9667 | 10.98 | 10.98 | -0.333 (-2.95%) | 1,619,850 |
| 5 Feb 2004 | CNY | 11.2 | 11.3867 | 11.1067 | 11.3133 | 11.3133 | +0.153 (+1.37%) | 1,430,445 |
