| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Feb 2004 | CNY | 11.4167 | 11.6667 | 11 | 11.075 | 11.075 | -0.317 (-2.78%) | 1,288,440 |
| 24 Feb 2004 | CNY | 11.4583 | 11.5833 | 11.2083 | 11.3917 | 11.3917 | -0.083 (-0.73%) | 1,262,100 |
| 23 Feb 2004 | CNY | 11.6667 | 11.7917 | 11.4417 | 11.475 | 11.475 | -0.192 (-1.64%) | 870,780 |
| 20 Feb 2004 | CNY | 11.875 | 11.9583 | 11.4083 | 11.6667 | 11.6667 | -0.142 (-1.20%) | 1,210,806 |
| 19 Feb 2004 | CNY | 11.4167 | 11.9167 | 11.4 | 11.8083 | 11.8083 | +0.392 (+3.43%) | 2,221,099 |
| 18 Feb 2004 | CNY | 11.4333 | 11.6417 | 11.35 | 11.4167 | 11.4167 | -0.025 (-0.22%) | 656,150 |
| 17 Feb 2004 | CNY | 11.4667 | 11.6083 | 11.2333 | 11.4417 | 11.4417 | -0.025 (-0.22%) | 1,462,512 |
| 16 Feb 2004 | CNY | 10.9 | 11.475 | 10.8333 | 11.4667 | 11.4667 | +0.567 (+5.20%) | 1,457,268 |
| 13 Feb 2004 | CNY | 10.775 | 10.9583 | 10.6833 | 10.9 | 10.9 | +0.125 (+1.16%) | 513,426 |
| 12 Feb 2004 | CNY | 10.5167 | 10.9167 | 10.4583 | 10.775 | 10.775 | +0.242 (+2.29%) | 547,908 |
| 11 Feb 2004 | CNY | 10.6833 | 10.6833 | 10.4333 | 10.5333 | 10.5333 | -0.158 (-1.48%) | 196,416 |
| 10 Feb 2004 | CNY | 10.825 | 10.85 | 10.5917 | 10.6917 | 10.6917 | -0.133 (-1.23%) | 209,656 |
| 9 Feb 2004 | CNY | 10.8083 | 10.825 | 10.5083 | 10.825 | 10.825 | +0.017 (+0.15%) | 201,432 |
| 6 Feb 2004 | CNY | 10.6667 | 11.0417 | 10.6667 | 10.8083 | 10.8083 | +0.15 (+1.41%) | 784,777 |
| 5 Feb 2004 | CNY | 10.7917 | 10.875 | 10.5417 | 10.6583 | 10.6583 | -0.167 (-1.54%) | 244,866 |
| 4 Feb 2004 | CNY | 10.4 | 10.875 | 10.3833 | 10.825 | 10.825 | +0.425 (+4.09%) | 1,094,996 |
| 3 Feb 2004 | CNY | 10.4083 | 10.4667 | 10.2583 | 10.4 | 10.4 | -0.008 (-0.08%) | 227,176 |
| 2 Feb 2004 | CNY | 10.1417 | 10.5167 | 10.125 | 10.4083 | 10.4083 | +0.267 (+2.63%) | 485,220 |
| 30 Jan 2004 | CNY | 10.3833 | 10.4167 | 10.0583 | 10.1417 | 10.1417 | -0.242 (-2.33%) | 242,505 |
| 29 Jan 2004 | CNY | 9.9917 | 10.5 | 9.9917 | 10.3833 | 10.3833 | +0.308 (+3.06%) | 603,591 |
| 16 Jan 2004 | CNY | 10.0333 | 10.25 | 9.8583 | 10.075 | 10.075 | +0.042 (+0.42%) | 286,224 |
| 15 Jan 2004 | CNY | 10.4 | 10.4 | 9.9583 | 10.0333 | 10.0333 | -0.083 (-0.82%) | 123,000 |
| 14 Jan 2004 | CNY | 10.25 | 10.4583 | 9.925 | 10.1167 | 10.1167 | -0.117 (-1.14%) | 665,754 |
| 13 Jan 2004 | CNY | 9.625 | 10.25 | 9.6 | 10.2333 | 10.2333 | +0.567 (+5.86%) | 951,038 |
| 12 Jan 2004 | CNY | 9.5917 | 9.8333 | 9.5083 | 9.6667 | 9.6667 | -0.033 (-0.34%) | 158,517 |
| 9 Jan 2004 | CNY | 9.75 | 10.15 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 1,085,700 |
| 8 Jan 2004 | CNY | 8.75 | 9.7 | 8.75 | 9.7 | 9.7 | +0.883 (+10.02%) | 936,492 |
| 7 Jan 2004 | CNY | 8.9833 | 8.9833 | 8.7667 | 8.8167 | 8.8167 | -0.167 (-1.85%) | 162,480 |
| 6 Jan 2004 | CNY | 8.75 | 9 | 8.75 | 8.9833 | 8.9833 | +0.108 (+1.22%) | 99,951 |
| 5 Jan 2004 | CNY | 9.15 | 9.15 | 8.7917 | 8.875 | 8.875 | -0.275 (-3.01%) | 240,693 |
