| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2004 | CNY | 2.7146 | 2.7301 | 2.6275 | 2.6399 | 2.6399 | -0.078 (-2.86%) | 4,184,189 |
| 8 Mar 2004 | CNY | 2.8358 | 2.8607 | 2.7083 | 2.7177 | 2.7177 | -0.143 (-5.00%) | 5,258,539 |
| 5 Mar 2004 | CNY | 2.8514 | 2.9042 | 2.8483 | 2.8607 | 2.8607 | +0.015 (+0.54%) | 4,094,903 |
| 4 Mar 2004 | CNY | 2.8172 | 2.8452 | 2.7954 | 2.8452 | 2.8452 | +0.028 (+0.99%) | 2,903,057 |
| 3 Mar 2004 | CNY | 2.8483 | 2.8825 | 2.8141 | 2.8172 | 2.8172 | -0.028 (-0.98%) | 4,225,393 |
| 2 Mar 2004 | CNY | 2.8856 | 2.8949 | 2.8327 | 2.8452 | 2.8452 | -0.04 (-1.40%) | 3,768,328 |
| 1 Mar 2004 | CNY | 2.8762 | 2.8949 | 2.8141 | 2.8856 | 2.8856 | 0.0 (0.0%) | 5,008,083 |
| 27 Feb 2004 | CNY | 2.842 | 2.9011 | 2.8296 | 2.8856 | 2.8856 | +0.05 (+1.76%) | 4,227,785 |
| 26 Feb 2004 | CNY | 2.8016 | 2.8514 | 2.783 | 2.8358 | 2.8358 | +0.034 (+1.22%) | 5,722,521 |
| 25 Feb 2004 | CNY | 2.8638 | 2.9384 | 2.7923 | 2.8016 | 2.8016 | -0.062 (-2.17%) | 6,913,358 |
| 24 Feb 2004 | CNY | 2.8762 | 2.9042 | 2.8078 | 2.8638 | 2.8638 | -0.022 (-0.76%) | 8,833,737 |
| 23 Feb 2004 | CNY | 3.0317 | 3.0317 | 2.87 | 2.8856 | 2.8856 | -0.159 (-5.21%) | 9,884,810 |
| 20 Feb 2004 | CNY | 3.0597 | 3.0628 | 3.01 | 3.0442 | 3.0442 | -0.015 (-0.51%) | 6,766,438 |
| 19 Feb 2004 | CNY | 3.0535 | 3.1716 | 3.0535 | 3.0597 | 3.0597 | +0.006 (+0.20%) | 20,237,262 |
| 18 Feb 2004 | CNY | 3.0317 | 3.0939 | 3.0006 | 3.0535 | 3.0535 | +0.053 (+1.76%) | 20,280,797 |
| 17 Feb 2004 | CNY | 2.9291 | 3.0193 | 2.8825 | 3.0006 | 3.0006 | +0.087 (+2.99%) | 16,001,777 |
| 16 Feb 2004 | CNY | 2.8078 | 2.9167 | 2.8078 | 2.9136 | 2.9136 | +0.124 (+4.46%) | 8,429,203 |
| 13 Feb 2004 | CNY | 2.8576 | 2.87 | 2.783 | 2.7892 | 2.7892 | -0.068 (-2.39%) | 7,725,314 |
| 12 Feb 2004 | CNY | 2.9136 | 2.9291 | 2.8514 | 2.8576 | 2.8576 | -0.043 (-1.50%) | 6,675,007 |
| 11 Feb 2004 | CNY | 2.8856 | 2.9478 | 2.8545 | 2.9011 | 2.9011 | +0.068 (+2.41%) | 16,606,909 |
| 10 Feb 2004 | CNY | 2.8856 | 2.8918 | 2.8141 | 2.8327 | 2.8327 | -0.028 (-0.98%) | 7,043,059 |
| 9 Feb 2004 | CNY | 2.7736 | 2.8794 | 2.7674 | 2.8607 | 2.8607 | +0.093 (+3.37%) | 9,817,158 |
| 6 Feb 2004 | CNY | 2.8358 | 2.8389 | 2.7394 | 2.7674 | 2.7674 | -0.071 (-2.52%) | 9,521,543 |
| 5 Feb 2004 | CNY | 2.8296 | 2.9011 | 2.8172 | 2.8389 | 2.8389 | +0.028 (+0.99%) | 10,080,712 |
| 4 Feb 2004 | CNY | 2.7767 | 2.8452 | 2.7705 | 2.811 | 2.811 | +0.034 (+1.24%) | 9,002,487 |
| 3 Feb 2004 | CNY | 2.7674 | 2.8483 | 2.7612 | 2.7767 | 2.7767 | +0.012 (+0.45%) | 14,848,706 |
| 2 Feb 2004 | CNY | 2.6804 | 2.7767 | 2.6275 | 2.7643 | 2.7643 | +0.109 (+4.10%) | 15,677,031 |
| 30 Jan 2004 | CNY | 2.6804 | 2.699 | 2.6182 | 2.6555 | 2.6555 | -0.019 (-0.70%) | 7,511,813 |
| 29 Jan 2004 | CNY | 2.6057 | 2.6835 | 2.5809 | 2.6741 | 2.6741 | +0.1 (+3.86%) | 9,454,647 |
| 16 Jan 2004 | CNY | 2.5218 | 2.5933 | 2.5187 | 2.5746 | 2.5746 | +0.053 (+2.09%) | 4,513,803 |
