| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 4.168 | 4.3069 | 4.168 | 4.3069 | 4.3069 | +0.151 (+3.63%) | 1,897,821 |
| 13 Feb 2004 | CNY | 4.2394 | 4.3069 | 4.1402 | 4.1561 | 4.1561 | -0.091 (-2.15%) | 1,506,607 |
| 12 Feb 2004 | CNY | 4.3109 | 4.3863 | 4.2355 | 4.2474 | 4.2474 | -0.091 (-2.10%) | 1,658,603 |
| 11 Feb 2004 | CNY | 4.4379 | 4.4379 | 4.2672 | 4.3387 | 4.3387 | -0.103 (-2.32%) | 1,928,052 |
| 10 Feb 2004 | CNY | 4.303 | 4.5729 | 4.2514 | 4.4419 | 4.4419 | +0.135 (+3.13%) | 5,154,436 |
| 9 Feb 2004 | CNY | 4.2315 | 4.3069 | 4.1283 | 4.3069 | 4.3069 | +0.075 (+1.78%) | 2,684,955 |
| 5 Feb 2004 | CNY | 4.3109 | 4.3268 | 4.172 | 4.2315 | 4.2315 | -0.071 (-1.66%) | 2,827,610 |
| 4 Feb 2004 | CNY | 4.2315 | 4.3228 | 4.2236 | 4.303 | 4.303 | +0.06 (+1.40%) | 3,657,334 |
| 3 Feb 2004 | CNY | 4.2156 | 4.4062 | 4.2156 | 4.2434 | 4.2434 | +0.107 (+2.59%) | 9,103,859 |
| 2 Feb 2004 | CNY | 3.9139 | 4.2077 | 3.902 | 4.1362 | 4.1362 | +0.242 (+6.22%) | 3,948,543 |
| 30 Jan 2004 | CNY | 4.0846 | 4.0886 | 3.8862 | 3.8941 | 3.8941 | -0.155 (-3.82%) | 3,435,488 |
| 29 Jan 2004 | CNY | 3.6639 | 4.1005 | 3.6639 | 4.0489 | 4.0489 | +0.322 (+8.63%) | 5,178,988 |
| 16 Jan 2004 | CNY | 3.6004 | 3.8068 | 3.5805 | 3.7274 | 3.7274 | +0.111 (+3.08%) | 2,482,477 |
| 15 Jan 2004 | CNY | 3.7274 | 3.7313 | 3.5805 | 3.6162 | 3.6162 | -0.111 (-2.98%) | 1,687,420 |
| 14 Jan 2004 | CNY | 3.9298 | 3.9298 | 3.6917 | 3.7274 | 3.7274 | +0.155 (+4.33%) | 5,004,274 |
| 13 Jan 2004 | CNY | 3.4932 | 3.5726 | 3.4535 | 3.5726 | 3.5726 | +0.107 (+3.09%) | 1,693,617 |
| 12 Jan 2004 | CNY | 3.4178 | 3.513 | 3.4138 | 3.4654 | 3.4654 | +0.052 (+1.51%) | 1,256,511 |
| 9 Jan 2004 | CNY | 3.4138 | 3.5726 | 3.4058 | 3.4138 | 3.4138 | 0.0 (0.0%) | 2,213,988 |
| 8 Jan 2004 | CNY | 3.2828 | 3.4495 | 3.2471 | 3.4138 | 3.4138 | +0.131 (+3.99%) | 2,258,404 |
| 7 Jan 2004 | CNY | 3.3185 | 3.3344 | 3.2391 | 3.2828 | 3.2828 | -0.032 (-0.96%) | 1,294,344 |
| 6 Jan 2004 | CNY | 3.1955 | 3.3265 | 3.1796 | 3.3145 | 3.3145 | +0.127 (+3.98%) | 1,528,330 |
| 5 Jan 2004 | CNY | 3.1478 | 3.2034 | 3.0962 | 3.1875 | 3.1875 | +0.02 (+0.63%) | 1,026,062 |
| 2 Jan 2004 | CNY | 3.132 | 3.2868 | 3.132 | 3.1677 | 3.1677 | +0.036 (+1.14%) | 352,562 |
| 31 Dec 2003 | CNY | 3.1597 | 3.1637 | 3.1161 | 3.132 | 3.132 | -0.028 (-0.88%) | 388,964 |
| 30 Dec 2003 | CNY | 3.1915 | 3.1994 | 3.0962 | 3.1597 | 3.1597 | -0.012 (-0.38%) | 476,106 |
| 29 Dec 2003 | CNY | 3.2074 | 3.2272 | 3.1597 | 3.1716 | 3.1716 | -0.052 (-1.60%) | 357,293 |
| 26 Dec 2003 | CNY | 3.2312 | 3.255 | 3.1796 | 3.2232 | 3.2232 | -0.008 (-0.25%) | 473,680 |
| 25 Dec 2003 | CNY | 3.1955 | 3.2352 | 3.1558 | 3.2312 | 3.2312 | +0.032 (+0.99%) | 788,824 |
| 24 Dec 2003 | CNY | 3.2352 | 3.2471 | 3.1359 | 3.1994 | 3.1994 | -0.028 (-0.86%) | 731,998 |
| 23 Dec 2003 | CNY | 3.2352 | 3.2947 | 3.2074 | 3.2272 | 3.2272 | -0.008 (-0.25%) | 821,342 |
