| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2004 | CNY | 4.8633 | 5.0342 | 4.8633 | 5.0342 | 5.0342 | +0.171 (+3.51%) | 1,906,405 |
| 9 Mar 2004 | CNY | 4.9274 | 4.9786 | 4.8547 | 4.8633 | 4.8633 | -0.09 (-1.81%) | 1,718,823 |
| 8 Mar 2004 | CNY | 5.1282 | 5.1496 | 4.9487 | 4.953 | 4.953 | -0.188 (-3.66%) | 2,110,970 |
| 5 Mar 2004 | CNY | 5.2137 | 5.2521 | 5.1282 | 5.141 | 5.141 | -0.064 (-1.23%) | 1,612,168 |
| 4 Mar 2004 | CNY | 5.1496 | 5.2479 | 5.0983 | 5.2051 | 5.2051 | +0.004 (+0.08%) | 2,853,337 |
| 3 Mar 2004 | CNY | 5.3034 | 5.3376 | 5.1838 | 5.2009 | 5.2009 | -0.145 (-2.72%) | 1,966,168 |
| 2 Mar 2004 | CNY | 5.4188 | 5.4274 | 5.3205 | 5.3462 | 5.3462 | -0.077 (-1.42%) | 2,246,882 |
| 1 Mar 2004 | CNY | 5.3205 | 5.4316 | 5.218 | 5.4231 | 5.4231 | +0.115 (+2.17%) | 3,063,806 |
| 27 Feb 2004 | CNY | 5.2479 | 5.3419 | 5.2479 | 5.3077 | 5.3077 | +0.098 (+1.89%) | 2,148,524 |
| 26 Feb 2004 | CNY | 5.3034 | 5.3761 | 5.2009 | 5.2094 | 5.2094 | -0.137 (-2.56%) | 4,893,801 |
| 25 Feb 2004 | CNY | 5.4274 | 5.5556 | 5.2949 | 5.3462 | 5.3462 | -0.038 (-0.71%) | 3,971,501 |
| 24 Feb 2004 | CNY | 5.6111 | 5.6111 | 5.3675 | 5.3846 | 5.3846 | -0.252 (-4.47%) | 4,869,556 |
| 23 Feb 2004 | CNY | 5.6239 | 5.8974 | 5.5983 | 5.6368 | 5.6368 | +0.038 (+0.69%) | 8,107,285 |
| 20 Feb 2004 | CNY | 5.735 | 5.7479 | 5.5342 | 5.5983 | 5.5983 | -0.162 (-2.82%) | 7,094,503 |
| 19 Feb 2004 | CNY | 5.8248 | 5.9145 | 5.7222 | 5.7607 | 5.7607 | -0.064 (-1.10%) | 5,094,299 |
| 18 Feb 2004 | CNY | 5.8974 | 5.9615 | 5.7906 | 5.8248 | 5.8248 | -0.051 (-0.87%) | 6,455,292 |
| 17 Feb 2004 | CNY | 5.7265 | 5.9274 | 5.6838 | 5.8761 | 5.8761 | +0.184 (+3.23%) | 9,692,146 |
| 16 Feb 2004 | CNY | 5.5043 | 5.7479 | 5.5043 | 5.6923 | 5.6923 | +0.188 (+3.42%) | 5,797,090 |
| 13 Feb 2004 | CNY | 5.5684 | 5.5983 | 5.3846 | 5.5043 | 5.5043 | -0.077 (-1.38%) | 5,442,006 |
| 12 Feb 2004 | CNY | 5.4573 | 5.7051 | 5.4402 | 5.5812 | 5.5812 | +0.103 (+1.87%) | 7,706,212 |
| 11 Feb 2004 | CNY | 5.4274 | 5.5043 | 5.3419 | 5.4786 | 5.4786 | +0.051 (+0.94%) | 5,709,249 |
| 10 Feb 2004 | CNY | 5.5556 | 5.5983 | 5.406 | 5.4274 | 5.4274 | -0.107 (-1.93%) | 5,189,668 |
| 9 Feb 2004 | CNY | 5.406 | 5.5641 | 5.2949 | 5.5342 | 5.5342 | +0.107 (+1.97%) | 5,548,671 |
| 6 Feb 2004 | CNY | 5.2906 | 5.5983 | 5.2137 | 5.4274 | 5.4274 | +0.103 (+1.93%) | 12,918,173 |
| 5 Feb 2004 | CNY | 5.1966 | 5.4274 | 5.1624 | 5.3248 | 5.3248 | +0.154 (+2.98%) | 7,816,147 |
| 4 Feb 2004 | CNY | 5.235 | 5.235 | 5.1282 | 5.1709 | 5.1709 | +0.026 (+0.50%) | 4,220,297 |
| 3 Feb 2004 | CNY | 5.1068 | 5.235 | 5.047 | 5.1453 | 5.1453 | +0.043 (+0.84%) | 3,849,997 |
| 2 Feb 2004 | CNY | 5.1197 | 5.2393 | 5.0256 | 5.1026 | 5.1026 | +0.162 (+3.29%) | 8,481,437 |
| 30 Jan 2004 | CNY | 5.1368 | 5.2137 | 4.9359 | 4.9402 | 4.9402 | -0.231 (-4.46%) | 4,621,946 |
| 29 Jan 2004 | CNY | 4.7479 | 5.1709 | 4.7479 | 5.1709 | 5.1709 | +0.47 (+10.00%) | 10,417,703 |
