| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2004 | CNY | 12.82 | 12.82 | 12.7 | 12.78 | 12.78 | -0.07 (-0.54%) | 854,790 |
| 17 Mar 2004 | CNY | 12.85 | 12.9 | 12.7 | 12.85 | 12.85 | +0.03 (+0.23%) | 1,644,197 |
| 16 Mar 2004 | CNY | 12.91 | 12.92 | 12.58 | 12.82 | 12.82 | -0.08 (-0.62%) | 1,309,954 |
| 15 Mar 2004 | CNY | 12.87 | 13.05 | 12.76 | 12.9 | 12.9 | +0.01 (+0.08%) | 1,230,800 |
| 12 Mar 2004 | CNY | 12.9 | 13.15 | 12.78 | 12.89 | 12.89 | +0.03 (+0.23%) | 1,686,544 |
| 11 Mar 2004 | CNY | 13.04 | 13.1 | 12.76 | 12.86 | 12.86 | -0.13 (-1.00%) | 1,938,580 |
| 10 Mar 2004 | CNY | 13 | 13.55 | 12.8 | 12.99 | 12.99 | +0.02 (+0.15%) | 2,293,901 |
| 9 Mar 2004 | CNY | 12.94 | 13.02 | 12.84 | 12.97 | 12.97 | +0.06 (+0.46%) | 2,009,680 |
| 8 Mar 2004 | CNY | 13.18 | 13.26 | 12.9 | 12.91 | 12.91 | -0.29 (-2.20%) | 1,881,400 |
| 5 Mar 2004 | CNY | 13.37 | 13.37 | 13.05 | 13.2 | 13.2 | -0.13 (-0.98%) | 1,687,164 |
| 4 Mar 2004 | CNY | 12.73 | 13.51 | 12.72 | 13.33 | 13.33 | +0.47 (+3.65%) | 3,355,890 |
| 3 Mar 2004 | CNY | 13.06 | 13.1 | 12.49 | 12.86 | 12.86 | -0.21 (-1.61%) | 1,330,063 |
| 2 Mar 2004 | CNY | 13.19 | 13.2 | 12.95 | 13.07 | 13.07 | -0.06 (-0.46%) | 1,164,311 |
| 1 Mar 2004 | CNY | 13.31 | 13.38 | 13.06 | 13.13 | 13.13 | -0.22 (-1.65%) | 1,228,100 |
| 27 Feb 2004 | CNY | 13.39 | 13.49 | 13.18 | 13.35 | 13.35 | -0.07 (-0.52%) | 951,633 |
| 26 Feb 2004 | CNY | 13.54 | 13.65 | 13.36 | 13.42 | 13.42 | -0.17 (-1.25%) | 904,545 |
| 25 Feb 2004 | CNY | 13.69 | 13.73 | 13.5 | 13.59 | 13.59 | -0.03 (-0.22%) | 1,195,800 |
| 24 Feb 2004 | CNY | 13.44 | 13.81 | 13.42 | 13.62 | 13.62 | +0.18 (+1.34%) | 2,089,390 |
| 23 Feb 2004 | CNY | 13.42 | 13.49 | 13 | 13.44 | 13.44 | -0.05 (-0.37%) | 1,332,240 |
| 20 Feb 2004 | CNY | 13.26 | 13.57 | 13.2 | 13.49 | 13.49 | +0.29 (+2.20%) | 1,413,653 |
| 19 Feb 2004 | CNY | 13.5 | 13.5 | 13 | 13.2 | 13.2 | -0.35 (-2.58%) | 1,548,400 |
| 18 Feb 2004 | CNY | 13.6 | 13.61 | 13.38 | 13.55 | 13.55 | -0.24 (-1.74%) | 1,319,592 |
| 17 Feb 2004 | CNY | 13.8 | 13.82 | 13.4 | 13.79 | 13.79 | -0.04 (-0.29%) | 1,723,388 |
| 16 Feb 2004 | CNY | 14.03 | 14.09 | 13.72 | 13.83 | 13.83 | -0.22 (-1.57%) | 854,218 |
| 13 Feb 2004 | CNY | 14.02 | 14.1 | 13.8 | 14.05 | 14.05 | +0.01 (+0.07%) | 877,918 |
| 12 Feb 2004 | CNY | 14.03 | 14.12 | 13.95 | 14.04 | 14.04 | -0.02 (-0.14%) | 1,130,200 |
| 11 Feb 2004 | CNY | 14.09 | 14.12 | 13.96 | 14.06 | 14.06 | -0.06 (-0.42%) | 804,784 |
| 10 Feb 2004 | CNY | 14.16 | 14.24 | 14.07 | 14.12 | 14.12 | -0.09 (-0.63%) | 733,300 |
| 9 Feb 2004 | CNY | 14.17 | 14.23 | 14.09 | 14.21 | 14.21 | -0.02 (-0.14%) | 840,920 |
| 6 Feb 2004 | CNY | 14.26 | 14.33 | 14.16 | 14.23 | 14.23 | -0.07 (-0.49%) | 760,360 |
