| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | CNY | 4.0287 | 4.0502 | 3.9642 | 4.043 | 4.043 | +0.029 (+0.71%) | 1,388,199 |
| 30 Mar 2004 | CNY | 3.9642 | 4.0215 | 3.9355 | 4.0143 | 4.0143 | +0.05 (+1.26%) | 1,400,762 |
| 29 Mar 2004 | CNY | 4.086 | 4.086 | 3.9498 | 3.9642 | 3.9642 | -0.136 (-3.32%) | 2,392,066 |
| 26 Mar 2004 | CNY | 4.172 | 4.172 | 4.086 | 4.1004 | 4.1004 | -0.021 (-0.52%) | 929,845 |
| 25 Mar 2004 | CNY | 4.1147 | 4.1792 | 4.1004 | 4.1219 | 4.1219 | +0.007 (+0.17%) | 681,380 |
| 24 Mar 2004 | CNY | 4.1577 | 4.1936 | 4.0932 | 4.1147 | 4.1147 | -0.072 (-1.71%) | 1,328,473 |
| 23 Mar 2004 | CNY | 4.2222 | 4.2509 | 4.129 | 4.1864 | 4.1864 | -0.036 (-0.85%) | 1,542,067 |
| 22 Mar 2004 | CNY | 4.1936 | 4.2652 | 4.1577 | 4.2222 | 4.2222 | -0.05 (-1.17%) | 2,574,571 |
| 19 Mar 2004 | CNY | 4.1792 | 4.2867 | 4.1792 | 4.2724 | 4.2724 | +0.093 (+2.23%) | 2,599,436 |
| 18 Mar 2004 | CNY | 4.1864 | 4.2007 | 4.1075 | 4.1792 | 4.1792 | -0.007 (-0.17%) | 1,660,889 |
| 17 Mar 2004 | CNY | 4.2509 | 4.2724 | 4.1219 | 4.1864 | 4.1864 | -0.057 (-1.35%) | 1,896,429 |
| 16 Mar 2004 | CNY | 4.2222 | 4.3082 | 4.2079 | 4.2437 | 4.2437 | +0.021 (+0.51%) | 2,161,101 |
| 15 Mar 2004 | CNY | 4.1434 | 4.2652 | 4.1075 | 4.2222 | 4.2222 | +0.029 (+0.68%) | 2,284,643 |
| 12 Mar 2004 | CNY | 4.1577 | 4.2796 | 4.086 | 4.1936 | 4.1936 | +0.029 (+0.69%) | 2,229,525 |
| 11 Mar 2004 | CNY | 4.2151 | 4.2151 | 4.086 | 4.1649 | 4.1649 | -0.057 (-1.36%) | 2,913,563 |
| 10 Mar 2004 | CNY | 4.0932 | 4.2294 | 4.086 | 4.2222 | 4.2222 | +0.136 (+3.33%) | 2,323,757 |
| 9 Mar 2004 | CNY | 4.1075 | 4.1864 | 4.0574 | 4.086 | 4.086 | -0.05 (-1.21%) | 2,214,802 |
| 8 Mar 2004 | CNY | 4.3943 | 4.4014 | 4.1147 | 4.1362 | 4.1362 | -0.272 (-6.18%) | 4,775,057 |
| 5 Mar 2004 | CNY | 4.4444 | 4.4946 | 4.3082 | 4.4086 | 4.4086 | -0.036 (-0.81%) | 7,369,007 |
| 4 Mar 2004 | CNY | 4.1577 | 4.5878 | 4.129 | 4.4444 | 4.4444 | +0.265 (+6.35%) | 16,193,088 |
| 3 Mar 2004 | CNY | 4.0502 | 4.3082 | 4.0072 | 4.1792 | 4.1792 | +0.194 (+4.85%) | 13,501,115 |
| 2 Mar 2004 | CNY | 3.871 | 4.0502 | 3.8351 | 3.9857 | 3.9857 | +0.122 (+3.15%) | 3,799,470 |
| 1 Mar 2004 | CNY | 3.8566 | 3.8996 | 3.7921 | 3.8638 | 3.8638 | 0.0 (0.0%) | 1,000,898 |
| 27 Feb 2004 | CNY | 3.7634 | 3.871 | 3.7276 | 3.8638 | 3.8638 | +0.1 (+2.67%) | 1,318,014 |
| 26 Feb 2004 | CNY | 3.8566 | 3.8566 | 3.7204 | 3.7634 | 3.7634 | -0.022 (-0.57%) | 1,029,595 |
| 25 Feb 2004 | CNY | 3.8566 | 3.9068 | 3.7778 | 3.785 | 3.785 | -0.036 (-0.94%) | 2,042,981 |
| 24 Feb 2004 | CNY | 3.871 | 3.871 | 3.7348 | 3.8208 | 3.8208 | -0.065 (-1.66%) | 2,033,879 |
| 23 Feb 2004 | CNY | 4.0143 | 4.0502 | 3.8781 | 3.8853 | 3.8853 | -0.115 (-2.87%) | 2,019,681 |
| 20 Feb 2004 | CNY | 3.9928 | 4.0358 | 3.9355 | 4 | 4 | +0.007 (+0.18%) | 2,348,772 |
| 19 Feb 2004 | CNY | 4.0287 | 4.0717 | 3.9642 | 3.9928 | 3.9928 | -0.043 (-1.07%) | 2,554,129 |
