| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2004 | CNY | 3.2468 | 3.2582 | 3.1841 | 3.2354 | 3.2354 | -0.011 (-0.35%) | 2,699,229 |
| 2 Apr 2004 | CNY | 3.1556 | 3.2582 | 3.1442 | 3.2468 | 3.2468 | +0.091 (+2.89%) | 5,216,045 |
| 1 Apr 2004 | CNY | 3.1214 | 3.1784 | 3.093 | 3.1556 | 3.1556 | +0.034 (+1.10%) | 2,218,644 |
| 31 Mar 2004 | CNY | 3.0816 | 3.1214 | 3.0645 | 3.1214 | 3.1214 | +0.04 (+1.29%) | 1,022,719 |
| 30 Mar 2004 | CNY | 3.0645 | 3.1613 | 3.0303 | 3.0816 | 3.0816 | +0.006 (+0.19%) | 1,047,268 |
| 29 Mar 2004 | CNY | 3.1214 | 3.1841 | 3.0588 | 3.0759 | 3.0759 | -0.068 (-2.17%) | 1,781,433 |
| 26 Mar 2004 | CNY | 3.1214 | 3.1784 | 3.1044 | 3.1442 | 3.1442 | +0.023 (+0.73%) | 2,255,898 |
| 25 Mar 2004 | CNY | 3.1328 | 3.1499 | 3.0702 | 3.1214 | 3.1214 | -0.006 (-0.18%) | 1,533,964 |
| 24 Mar 2004 | CNY | 3.1157 | 3.1613 | 3.0987 | 3.1271 | 3.1271 | -0.011 (-0.36%) | 1,951,115 |
| 23 Mar 2004 | CNY | 3.1613 | 3.1613 | 3.0873 | 3.1385 | 3.1385 | -0.023 (-0.72%) | 2,052,629 |
| 22 Mar 2004 | CNY | 3.1044 | 3.1613 | 3.0816 | 3.1613 | 3.1613 | +0.051 (+1.65%) | 2,669,842 |
| 19 Mar 2004 | CNY | 3.036 | 3.1271 | 2.9904 | 3.1101 | 3.1101 | +0.068 (+2.25%) | 2,016,348 |
| 18 Mar 2004 | CNY | 3.0873 | 3.1442 | 3.036 | 3.0417 | 3.0417 | -0.046 (-1.48%) | 1,718,319 |
| 17 Mar 2004 | CNY | 3.0987 | 3.1044 | 3.0588 | 3.0873 | 3.0873 | -0.011 (-0.37%) | 1,328,669 |
| 16 Mar 2004 | CNY | 3.0531 | 3.1044 | 3.0075 | 3.0987 | 3.0987 | +0.057 (+1.87%) | 2,627,718 |
| 15 Mar 2004 | CNY | 2.9904 | 3.0702 | 2.9733 | 3.0417 | 3.0417 | +0.051 (+1.72%) | 2,401,943 |
| 12 Mar 2004 | CNY | 2.9677 | 3.0189 | 2.9677 | 2.9904 | 2.9904 | -0.063 (-2.05%) | 1,453,879 |
| 11 Mar 2004 | CNY | 3.0588 | 3.0816 | 3.0018 | 3.0531 | 3.0531 | +0.011 (+0.37%) | 1,473,692 |
| 10 Mar 2004 | CNY | 2.9904 | 3.0474 | 2.9677 | 3.0417 | 3.0417 | +0.051 (+1.72%) | 1,367,965 |
| 9 Mar 2004 | CNY | 3.0531 | 3.1044 | 2.9733 | 2.9904 | 2.9904 | -0.068 (-2.24%) | 1,357,640 |
| 8 Mar 2004 | CNY | 3.1841 | 3.2354 | 3.0531 | 3.0588 | 3.0588 | -0.12 (-3.76%) | 1,675,007 |
| 5 Mar 2004 | CNY | 3.1841 | 3.2411 | 3.1328 | 3.1784 | 3.1784 | +0.006 (+0.18%) | 2,896,402 |
| 4 Mar 2004 | CNY | 3.0987 | 3.1898 | 3.0531 | 3.1727 | 3.1727 | +0.08 (+2.58%) | 2,409,820 |
| 3 Mar 2004 | CNY | 3.1898 | 3.224 | 3.0873 | 3.093 | 3.093 | -0.102 (-3.21%) | 2,692,588 |
| 2 Mar 2004 | CNY | 3.0759 | 3.2638 | 3.0759 | 3.1955 | 3.1955 | +0.074 (+2.37%) | 6,413,733 |
| 1 Mar 2004 | CNY | 3.1499 | 3.167 | 3.0645 | 3.1214 | 3.1214 | +0.125 (+4.18%) | 4,716,163 |
| 27 Feb 2004 | CNY | 2.9335 | 3.0018 | 2.9221 | 2.9961 | 2.9961 | +0.063 (+2.13%) | 1,200,273 |
| 26 Feb 2004 | CNY | 2.9847 | 2.9904 | 2.8936 | 2.9335 | 2.9335 | -0.057 (-1.90%) | 1,812,335 |
| 25 Feb 2004 | CNY | 3.1044 | 3.1442 | 2.9904 | 2.9904 | 2.9904 | -0.103 (-3.32%) | 1,696,488 |
| 24 Feb 2004 | CNY | 3.1044 | 3.1328 | 3.0189 | 3.093 | 3.093 | -0.045 (-1.45%) | 2,650,404 |
