| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2004 | CNY | 7.06 | 7.43 | 7.02 | 7.23 | 7.23 | +0.19 (+2.70%) | 5,922,184 |
| 10 Mar 2004 | CNY | 6.84 | 7.06 | 6.68 | 7.04 | 7.04 | +0.17 (+2.47%) | 2,451,607 |
| 9 Mar 2004 | CNY | 6.98 | 7.06 | 6.76 | 6.87 | 6.87 | -0.15 (-2.14%) | 2,067,388 |
| 8 Mar 2004 | CNY | 7 | 7.24 | 6.91 | 7.02 | 7.02 | +0.08 (+1.15%) | 3,672,959 |
| 5 Mar 2004 | CNY | 7.06 | 7.14 | 6.7 | 6.94 | 6.94 | -0.06 (-0.86%) | 5,552,090 |
| 4 Mar 2004 | CNY | 7.1 | 7.5 | 6.93 | 7 | 7 | -0.03 (-0.43%) | 7,755,948 |
| 3 Mar 2004 | CNY | 7.45 | 7.5 | 6.95 | 7.03 | 7.03 | -0.43 (-5.76%) | 3,912,250 |
| 2 Mar 2004 | CNY | 7.18 | 7.66 | 7.07 | 7.46 | 7.46 | +0.39 (+5.52%) | 8,593,686 |
| 1 Mar 2004 | CNY | 6.88 | 7.11 | 6.8 | 7.07 | 7.07 | +0.29 (+4.28%) | 2,347,594 |
| 27 Feb 2004 | CNY | 6.62 | 6.88 | 6.6 | 6.78 | 6.78 | +0.13 (+1.95%) | 999,048 |
| 26 Feb 2004 | CNY | 6.38 | 6.77 | 6.38 | 6.65 | 6.65 | -0.13 (-1.92%) | 2,407,132 |
| 25 Feb 2004 | CNY | 6.86 | 7 | 6.75 | 6.78 | 6.78 | -0.08 (-1.17%) | 1,944,596 |
| 24 Feb 2004 | CNY | 7.08 | 7.08 | 6.76 | 6.86 | 6.86 | -0.23 (-3.24%) | 2,922,445 |
| 23 Feb 2004 | CNY | 7.1 | 7.52 | 7.08 | 7.09 | 7.09 | -0.01 (-0.14%) | 3,717,995 |
| 20 Feb 2004 | CNY | 6.9 | 7.1 | 6.83 | 7.1 | 7.1 | +0.22 (+3.20%) | 1,908,073 |
| 19 Feb 2004 | CNY | 7 | 7.11 | 6.84 | 6.88 | 6.88 | -0.16 (-2.27%) | 2,668,066 |
| 18 Feb 2004 | CNY | 7.2 | 7.25 | 6.9 | 7.04 | 7.04 | -0.1 (-1.40%) | 3,032,468 |
| 17 Feb 2004 | CNY | 6.78 | 7.3 | 6.75 | 7.14 | 7.14 | +0.36 (+5.31%) | 7,270,770 |
| 16 Feb 2004 | CNY | 6.6 | 6.84 | 6.6 | 6.78 | 6.78 | +0.12 (+1.80%) | 2,692,951 |
| 13 Feb 2004 | CNY | 6.61 | 6.85 | 6.6 | 6.66 | 6.66 | -0.07 (-1.04%) | 3,773,553 |
| 12 Feb 2004 | CNY | 6.85 | 6.92 | 6.61 | 6.73 | 6.73 | -0.12 (-1.75%) | 3,472,866 |
| 11 Feb 2004 | CNY | 6.77 | 6.9 | 6.69 | 6.85 | 6.85 | +0.07 (+1.03%) | 4,181,555 |
| 10 Feb 2004 | CNY | 6.55 | 6.95 | 6.48 | 6.78 | 6.78 | +0.23 (+3.51%) | 5,877,007 |
| 9 Feb 2004 | CNY | 6.27 | 6.92 | 6.2 | 6.55 | 6.55 | +0.26 (+4.13%) | 9,684,686 |
| 6 Feb 2004 | CNY | 5.75 | 6.33 | 5.62 | 6.29 | 6.29 | +0.54 (+9.39%) | 15,831,762 |
| 5 Feb 2004 | CNY | 5.54 | 5.8 | 5.38 | 5.75 | 5.75 | +0.22 (+3.98%) | 3,557,618 |
| 4 Feb 2004 | CNY | 5.52 | 5.54 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 1,746,857 |
| 3 Feb 2004 | CNY | 5.5 | 5.56 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 1,646,649 |
| 2 Feb 2004 | CNY | 5.5 | 5.66 | 5.32 | 5.5 | 5.5 | +0.21 (+3.97%) | 3,673,998 |
| 30 Jan 2004 | CNY | 5.26 | 5.54 | 5.25 | 5.29 | 5.29 | -0.06 (-1.12%) | 3,613,704 |
