| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 3.6343 | 3.6806 | 3.5833 | 3.6482 | 3.6482 | 0.0 (0.0%) | 10,374,752 |
| 24 Mar 2004 | CNY | 3.4907 | 3.662 | 3.4907 | 3.6482 | 3.6482 | +0.195 (+5.63%) | 31,111,527 |
| 23 Mar 2004 | CNY | 3.4722 | 3.4861 | 3.3843 | 3.4537 | 3.4537 | -0.014 (-0.40%) | 5,940,712 |
| 22 Mar 2004 | CNY | 3.4769 | 3.4861 | 3.4259 | 3.4676 | 3.4676 | 0.0 (0.0%) | 4,755,121 |
| 19 Mar 2004 | CNY | 3.375 | 3.4815 | 3.3333 | 3.4676 | 3.4676 | +0.093 (+2.74%) | 8,474,677 |
| 18 Mar 2004 | CNY | 3.3704 | 3.4306 | 3.3611 | 3.375 | 3.375 | +0.005 (+0.14%) | 6,893,251 |
| 17 Mar 2004 | CNY | 3.3982 | 3.4167 | 3.3241 | 3.3704 | 3.3704 | -0.028 (-0.82%) | 5,717,947 |
| 16 Mar 2004 | CNY | 3.4491 | 3.4861 | 3.3565 | 3.3982 | 3.3982 | -0.037 (-1.08%) | 8,714,777 |
| 15 Mar 2004 | CNY | 3.375 | 3.4398 | 3.3426 | 3.4352 | 3.4352 | +0.06 (+1.78%) | 4,775,798 |
| 12 Mar 2004 | CNY | 3.4398 | 3.4398 | 3.3704 | 3.375 | 3.375 | -0.069 (-2.01%) | 1,442,901 |
| 11 Mar 2004 | CNY | 3.3704 | 3.4583 | 3.3426 | 3.4444 | 3.4444 | +0.074 (+2.20%) | 3,366,267 |
| 10 Mar 2004 | CNY | 3.2917 | 3.3796 | 3.2917 | 3.3704 | 3.3704 | +0.065 (+1.96%) | 3,616,732 |
| 9 Mar 2004 | CNY | 3.3519 | 3.4028 | 3.2963 | 3.3056 | 3.3056 | -0.06 (-1.79%) | 4,690,038 |
| 8 Mar 2004 | CNY | 3.4676 | 3.4722 | 3.3519 | 3.3657 | 3.3657 | -0.102 (-2.94%) | 3,399,062 |
| 5 Mar 2004 | CNY | 3.537 | 3.5926 | 3.463 | 3.4676 | 3.4676 | -0.079 (-2.22%) | 3,326,892 |
| 4 Mar 2004 | CNY | 3.5093 | 3.5556 | 3.463 | 3.5463 | 3.5463 | +0.037 (+1.05%) | 2,772,185 |
| 3 Mar 2004 | CNY | 3.5278 | 3.6019 | 3.463 | 3.5093 | 3.5093 | -0.014 (-0.39%) | 7,550,565 |
| 2 Mar 2004 | CNY | 3.4398 | 3.5741 | 3.4167 | 3.5232 | 3.5232 | +0.088 (+2.56%) | 6,945,711 |
| 1 Mar 2004 | CNY | 3.4213 | 3.4583 | 3.3426 | 3.4352 | 3.4352 | +0.014 (+0.41%) | 3,916,449 |
| 27 Feb 2004 | CNY | 3.3889 | 3.4583 | 3.375 | 3.4213 | 3.4213 | +0.037 (+1.09%) | 3,078,125 |
| 26 Feb 2004 | CNY | 3.4491 | 3.463 | 3.3565 | 3.3843 | 3.3843 | -0.065 (-1.88%) | 4,614,006 |
| 25 Feb 2004 | CNY | 3.5926 | 3.6574 | 3.4306 | 3.4491 | 3.4491 | -0.139 (-3.87%) | 5,806,756 |
| 24 Feb 2004 | CNY | 3.5185 | 3.6435 | 3.4352 | 3.588 | 3.588 | +0.028 (+0.78%) | 7,685,638 |
| 23 Feb 2004 | CNY | 3.7269 | 3.7361 | 3.5185 | 3.5602 | 3.5602 | -0.139 (-3.75%) | 6,010,902 |
| 20 Feb 2004 | CNY | 3.6574 | 3.6991 | 3.6157 | 3.6991 | 3.6991 | +0.042 (+1.14%) | 5,257,280 |
| 19 Feb 2004 | CNY | 3.6343 | 3.7407 | 3.6204 | 3.6574 | 3.6574 | +0.046 (+1.28%) | 5,938,762 |
| 18 Feb 2004 | CNY | 3.6389 | 3.6482 | 3.5556 | 3.6111 | 3.6111 | -0.023 (-0.64%) | 6,803,736 |
| 17 Feb 2004 | CNY | 3.6574 | 3.6806 | 3.6111 | 3.6343 | 3.6343 | -0.009 (-0.25%) | 4,873,340 |
| 16 Feb 2004 | CNY | 3.5139 | 3.6482 | 3.5093 | 3.6435 | 3.6435 | +0.13 (+3.69%) | 7,196,364 |
| 13 Feb 2004 | CNY | 3.6296 | 3.6713 | 3.5093 | 3.5139 | 3.5139 | -0.125 (-3.44%) | 7,774,284 |
