| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2004 | CNY | 7.65 | 7.69 | 7.53 | 7.55 | 7.55 | -0.08 (-1.05%) | 609,540 |
| 4 Mar 2004 | CNY | 7.6 | 7.69 | 7.45 | 7.63 | 7.63 | 0.0 (0.0%) | 645,206 |
| 3 Mar 2004 | CNY | 7.82 | 7.89 | 7.58 | 7.63 | 7.63 | -0.19 (-2.43%) | 886,400 |
| 2 Mar 2004 | CNY | 7.68 | 7.94 | 7.6 | 7.82 | 7.82 | +0.15 (+1.96%) | 1,677,946 |
| 1 Mar 2004 | CNY | 7.57 | 7.75 | 7.52 | 7.67 | 7.67 | +0.1 (+1.32%) | 787,190 |
| 27 Feb 2004 | CNY | 7.5 | 7.59 | 7.46 | 7.57 | 7.57 | +0.08 (+1.07%) | 686,005 |
| 26 Feb 2004 | CNY | 7.43 | 7.55 | 7.37 | 7.49 | 7.49 | +0.04 (+0.54%) | 1,395,265 |
| 25 Feb 2004 | CNY | 7.68 | 7.79 | 7.43 | 7.45 | 7.45 | -0.23 (-2.99%) | 1,237,734 |
| 24 Feb 2004 | CNY | 7.81 | 7.81 | 7.63 | 7.68 | 7.68 | -0.17 (-2.17%) | 1,208,355 |
| 23 Feb 2004 | CNY | 7.87 | 8.1 | 7.84 | 7.85 | 7.85 | -0.03 (-0.38%) | 1,871,302 |
| 20 Feb 2004 | CNY | 7.88 | 7.92 | 7.77 | 7.88 | 7.88 | -0.03 (-0.38%) | 1,232,395 |
| 19 Feb 2004 | CNY | 7.88 | 7.98 | 7.81 | 7.91 | 7.91 | +0.03 (+0.38%) | 1,669,377 |
| 18 Feb 2004 | CNY | 7.71 | 7.88 | 7.65 | 7.88 | 7.88 | +0.18 (+2.34%) | 1,734,682 |
| 17 Feb 2004 | CNY | 7.62 | 7.73 | 7.6 | 7.7 | 7.7 | +0.1 (+1.32%) | 1,427,737 |
| 16 Feb 2004 | CNY | 7.48 | 7.6 | 7.48 | 7.6 | 7.6 | +0.11 (+1.47%) | 927,596 |
| 13 Feb 2004 | CNY | 7.6 | 7.65 | 7.47 | 7.49 | 7.49 | -0.13 (-1.71%) | 1,095,190 |
| 12 Feb 2004 | CNY | 7.63 | 7.74 | 7.6 | 7.62 | 7.62 | -0.01 (-0.13%) | 1,004,121 |
| 11 Feb 2004 | CNY | 7.63 | 7.67 | 7.53 | 7.63 | 7.63 | -0.04 (-0.52%) | 1,173,623 |
| 10 Feb 2004 | CNY | 7.79 | 7.8 | 7.63 | 7.67 | 7.67 | -0.09 (-1.16%) | 1,085,961 |
| 9 Feb 2004 | CNY | 7.75 | 7.85 | 7.7 | 7.76 | 7.76 | +0.06 (+0.78%) | 1,755,272 |
| 6 Feb 2004 | CNY | 7.58 | 7.77 | 7.45 | 7.7 | 7.7 | +0.11 (+1.45%) | 2,332,101 |
| 5 Feb 2004 | CNY | 7.6 | 7.62 | 7.45 | 7.59 | 7.59 | -0.01 (-0.13%) | 1,234,185 |
| 4 Feb 2004 | CNY | 7.51 | 7.65 | 7.44 | 7.6 | 7.6 | +0.09 (+1.20%) | 1,571,106 |
| 3 Feb 2004 | CNY | 7.43 | 7.6 | 7.3 | 7.51 | 7.51 | +0.08 (+1.08%) | 1,415,614 |
| 2 Feb 2004 | CNY | 7.33 | 7.45 | 7.2 | 7.43 | 7.43 | +0.13 (+1.78%) | 1,613,790 |
| 30 Jan 2004 | CNY | 7.4 | 7.56 | 7.28 | 7.3 | 7.3 | -0.1 (-1.35%) | 996,748 |
| 29 Jan 2004 | CNY | 7.36 | 7.4 | 7.3 | 7.4 | 7.4 | +0.1 (+1.37%) | 598,623 |
| 16 Jan 2004 | CNY | 7.35 | 7.39 | 7.27 | 7.3 | 7.3 | -0.05 (-0.68%) | 632,841 |
| 15 Jan 2004 | CNY | 7.3 | 7.5 | 7.28 | 7.35 | 7.35 | +0.04 (+0.55%) | 1,049,480 |
| 14 Jan 2004 | CNY | 7.48 | 7.48 | 7.26 | 7.31 | 7.31 | -0.11 (-1.48%) | 814,396 |
