| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | CNY | 4.1987 | 4.2308 | 4.1346 | 4.1923 | 4.1923 | -0.006 (-0.15%) | 3,623,514 |
| 24 Mar 2004 | CNY | 4.218 | 4.2756 | 4.1795 | 4.1987 | 4.1987 | -0.032 (-0.76%) | 3,355,246 |
| 23 Mar 2004 | CNY | 4.2949 | 4.2949 | 4.1987 | 4.2308 | 4.2308 | -0.064 (-1.49%) | 3,697,819 |
| 22 Mar 2004 | CNY | 4.2885 | 4.3269 | 4.218 | 4.2949 | 4.2949 | +0.006 (+0.15%) | 4,029,785 |
| 19 Mar 2004 | CNY | 4.218 | 4.2885 | 4.1987 | 4.2885 | 4.2885 | +0.058 (+1.36%) | 4,078,543 |
| 18 Mar 2004 | CNY | 4.359 | 4.3782 | 4.2115 | 4.2308 | 4.2308 | -0.16 (-3.65%) | 6,757,946 |
| 17 Mar 2004 | CNY | 4.3269 | 4.4551 | 4.2949 | 4.391 | 4.391 | +0.09 (+2.09%) | 18,942,034 |
| 16 Mar 2004 | CNY | 4.1603 | 4.3141 | 4.1346 | 4.3013 | 4.3013 | +0.147 (+3.55%) | 12,814,816 |
| 15 Mar 2004 | CNY | 4.1346 | 4.1987 | 4.0705 | 4.1539 | 4.1539 | +0.019 (+0.47%) | 8,636,543 |
| 12 Mar 2004 | CNY | 4.218 | 4.218 | 4.1218 | 4.1346 | 4.1346 | -0.09 (-2.13%) | 5,027,034 |
| 11 Mar 2004 | CNY | 4.2115 | 4.2821 | 4.109 | 4.2244 | 4.2244 | +0.006 (+0.15%) | 9,494,119 |
| 10 Mar 2004 | CNY | 4.3333 | 4.3333 | 4.1026 | 4.218 | 4.218 | -0.083 (-1.94%) | 9,793,492 |
| 9 Mar 2004 | CNY | 4.3205 | 4.3846 | 4.2051 | 4.3013 | 4.3013 | -0.006 (-0.15%) | 11,213,684 |
| 8 Mar 2004 | CNY | 4.3397 | 4.4039 | 4.2115 | 4.3077 | 4.3077 | +0.019 (+0.45%) | 11,944,043 |
| 5 Mar 2004 | CNY | 4.2372 | 4.3205 | 4.218 | 4.2885 | 4.2885 | +0.051 (+1.21%) | 5,194,052 |
| 4 Mar 2004 | CNY | 4.2308 | 4.2628 | 4.1667 | 4.2372 | 4.2372 | +0.045 (+1.07%) | 3,728,297 |
| 3 Mar 2004 | CNY | 4.2821 | 4.2885 | 4.1474 | 4.1923 | 4.1923 | -0.096 (-2.24%) | 4,962,427 |
| 2 Mar 2004 | CNY | 4.2436 | 4.3205 | 4.1795 | 4.2885 | 4.2885 | +0.026 (+0.60%) | 7,079,869 |
| 1 Mar 2004 | CNY | 4.2115 | 4.2692 | 4.1026 | 4.2628 | 4.2628 | +0.051 (+1.22%) | 7,393,457 |
| 27 Feb 2004 | CNY | 4.1987 | 4.2628 | 4.1923 | 4.2115 | 4.2115 | +0.019 (+0.46%) | 4,351,242 |
| 26 Feb 2004 | CNY | 4.1667 | 4.1987 | 4.0897 | 4.1923 | 4.1923 | +0.006 (+0.15%) | 5,255,886 |
| 25 Feb 2004 | CNY | 4.3397 | 4.4231 | 4.1603 | 4.1859 | 4.1859 | -0.141 (-3.26%) | 6,250,762 |
| 24 Feb 2004 | CNY | 4.3269 | 4.359 | 4.2308 | 4.3269 | 4.3269 | -0.038 (-0.88%) | 6,898,196 |
| 23 Feb 2004 | CNY | 4.4551 | 4.5705 | 4.359 | 4.3654 | 4.3654 | -0.07 (-1.59%) | 8,246,025 |
| 20 Feb 2004 | CNY | 4.4808 | 4.4808 | 4.3846 | 4.4359 | 4.4359 | -0.045 (-1.00%) | 5,943,629 |
| 19 Feb 2004 | CNY | 4.5192 | 4.5256 | 4.4423 | 4.4808 | 4.4808 | -0.038 (-0.85%) | 7,291,308 |
| 18 Feb 2004 | CNY | 4.5449 | 4.5513 | 4.4359 | 4.5192 | 4.5192 | -0.032 (-0.71%) | 11,051,068 |
| 17 Feb 2004 | CNY | 4.4744 | 4.6026 | 4.4359 | 4.5513 | 4.5513 | +0.135 (+3.05%) | 36,302,064 |
| 16 Feb 2004 | CNY | 4.1795 | 4.4231 | 4.1474 | 4.4167 | 4.4167 | +0.237 (+5.68%) | 15,345,707 |
| 13 Feb 2004 | CNY | 4.2949 | 4.2949 | 4.141 | 4.1795 | 4.1795 | -0.083 (-1.95%) | 5,238,261 |
