| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2004 | CNY | 11.65 | 11.65 | 11.3 | 11.48 | 11.48 | -0.14 (-1.20%) | 555,000 |
| 16 Mar 2004 | CNY | 11.65 | 11.67 | 11.51 | 11.62 | 11.62 | +0.08 (+0.69%) | 427,600 |
| 15 Mar 2004 | CNY | 11.3 | 11.64 | 11.27 | 11.54 | 11.54 | +0.27 (+2.40%) | 707,700 |
| 12 Mar 2004 | CNY | 11.43 | 11.49 | 11.25 | 11.27 | 11.27 | -0.18 (-1.57%) | 534,200 |
| 11 Mar 2004 | CNY | 11.36 | 11.51 | 11.3 | 11.45 | 11.45 | +0.09 (+0.79%) | 534,100 |
| 10 Mar 2004 | CNY | 11.1 | 11.44 | 11.1 | 11.36 | 11.36 | +0.24 (+2.16%) | 465,800 |
| 9 Mar 2004 | CNY | 11.25 | 11.39 | 11.02 | 11.12 | 11.12 | -0.2 (-1.77%) | 972,900 |
| 8 Mar 2004 | CNY | 11.79 | 11.79 | 11.29 | 11.32 | 11.32 | -0.47 (-3.99%) | 838,800 |
| 5 Mar 2004 | CNY | 12.1 | 12.11 | 11.78 | 11.79 | 11.79 | -0.29 (-2.40%) | 717,300 |
| 4 Mar 2004 | CNY | 12.06 | 12.22 | 11.75 | 12.08 | 12.08 | -0.08 (-0.66%) | 723,400 |
| 3 Mar 2004 | CNY | 12.4 | 12.64 | 12.1 | 12.16 | 12.16 | -0.26 (-2.09%) | 909,600 |
| 2 Mar 2004 | CNY | 12.09 | 12.6 | 12.09 | 12.42 | 12.42 | +0.45 (+3.76%) | 2,238,700 |
| 1 Mar 2004 | CNY | 12.02 | 12.15 | 11.62 | 11.97 | 11.97 | -0.08 (-0.66%) | 1,056,700 |
| 27 Feb 2004 | CNY | 11.9 | 12.06 | 11.85 | 12.05 | 12.05 | +0.22 (+1.86%) | 975,300 |
| 26 Feb 2004 | CNY | 12.11 | 12.25 | 11.81 | 11.83 | 11.83 | -0.28 (-2.31%) | 1,782,600 |
| 25 Feb 2004 | CNY | 12.88 | 13 | 12.08 | 12.11 | 12.11 | -0.75 (-5.83%) | 3,024,200 |
| 24 Feb 2004 | CNY | 12.91 | 13.6 | 12.41 | 12.86 | 12.86 | +0.42 (+3.38%) | 6,715,900 |
| 23 Feb 2004 | CNY | 12.3 | 12.6 | 12.21 | 12.44 | 12.44 | +0.27 (+2.22%) | 2,494,400 |
| 20 Feb 2004 | CNY | 12.18 | 12.28 | 12.03 | 12.17 | 12.17 | -0.01 (-0.08%) | 927,100 |
| 19 Feb 2004 | CNY | 12.25 | 12.35 | 11.95 | 12.18 | 12.18 | +0.16 (+1.33%) | 1,340,100 |
| 18 Feb 2004 | CNY | 12.05 | 12.37 | 11.92 | 12.02 | 12.02 | +0.01 (+0.08%) | 1,405,900 |
| 17 Feb 2004 | CNY | 12.1 | 12.25 | 11.92 | 12.01 | 12.01 | -0.04 (-0.33%) | 1,224,300 |
| 16 Feb 2004 | CNY | 11.9 | 12.1 | 11.81 | 12.05 | 12.05 | +0.28 (+2.38%) | 853,800 |
| 13 Feb 2004 | CNY | 11.9 | 12.06 | 11.58 | 11.77 | 11.77 | -0.27 (-2.24%) | 1,847,800 |
| 12 Feb 2004 | CNY | 12.2 | 12.27 | 11.92 | 12.04 | 12.04 | -0.19 (-1.55%) | 1,363,100 |
| 11 Feb 2004 | CNY | 12.05 | 12.25 | 11.7 | 12.23 | 12.23 | +0.37 (+3.12%) | 1,966,900 |
| 10 Feb 2004 | CNY | 11.6 | 12.11 | 11.6 | 11.86 | 11.86 | +0.31 (+2.68%) | 2,027,000 |
| 9 Feb 2004 | CNY | 11.5 | 11.68 | 11.36 | 11.55 | 11.55 | +0.08 (+0.70%) | 1,151,800 |
| 6 Feb 2004 | CNY | 11.28 | 12.29 | 11.25 | 11.47 | 11.47 | +0.23 (+2.05%) | 3,155,400 |
| 5 Feb 2004 | CNY | 11.5 | 11.57 | 11.08 | 11.24 | 11.24 | -0.26 (-2.26%) | 1,434,300 |
