| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 11.1912 | 11.4562 | 11.0513 | 11.3016 | 11.3016 | +0.147 (+1.32%) | 1,316,599 |
| 9 Feb 2004 | CNY | 11.0513 | 11.1912 | 11.0439 | 11.1544 | 11.1544 | +0.081 (+0.73%) | 926,523 |
| 6 Feb 2004 | CNY | 11.2501 | 11.3016 | 11.0366 | 11.0734 | 11.0734 | -0.28 (-2.46%) | 996,688 |
| 5 Feb 2004 | CNY | 11.4268 | 11.5446 | 11.1912 | 11.3531 | 11.3531 | +0.118 (+1.05%) | 3,214,525 |
| 4 Feb 2004 | CNY | 10.8967 | 11.2648 | 10.8672 | 11.2353 | 11.2353 | +0.339 (+3.11%) | 2,956,682 |
| 3 Feb 2004 | CNY | 11.0439 | 11.0439 | 10.8083 | 10.8967 | 10.8967 | -0.125 (-1.14%) | 479,505 |
| 2 Feb 2004 | CNY | 11.0513 | 11.1912 | 10.823 | 11.0218 | 11.0218 | +0.088 (+0.81%) | 1,561,913 |
| 30 Jan 2004 | CNY | 11.3016 | 11.412 | 10.8893 | 10.9335 | 10.9335 | -0.331 (-2.94%) | 963,383 |
| 29 Jan 2004 | CNY | 11.2501 | 11.471 | 11.1544 | 11.2648 | 11.2648 | +0.074 (+0.66%) | 929,223 |
| 16 Jan 2004 | CNY | 11.1838 | 11.3311 | 11.1544 | 11.1912 | 11.1912 | +0.007 (+0.07%) | 512,041 |
| 15 Jan 2004 | CNY | 11.1249 | 11.2648 | 11.1249 | 11.1838 | 11.1838 | 0.0 (0.0%) | 523,307 |
| 14 Jan 2004 | CNY | 11.4415 | 11.4783 | 11.1175 | 11.1838 | 11.1838 | -0.258 (-2.25%) | 469,267 |
| 13 Jan 2004 | CNY | 11.4194 | 11.5961 | 11.309 | 11.4415 | 11.4415 | +0.059 (+0.52%) | 894,868 |
| 12 Jan 2004 | CNY | 11.1323 | 11.39 | 11.1323 | 11.3826 | 11.3826 | +0.206 (+1.84%) | 681,739 |
| 9 Jan 2004 | CNY | 11.3752 | 11.4489 | 11.1249 | 11.1764 | 11.1764 | -0.169 (-1.49%) | 1,890,633 |
| 8 Jan 2004 | CNY | 10.6758 | 11.4415 | 10.6022 | 11.3458 | 11.3458 | +0.692 (+6.50%) | 1,861,377 |
| 7 Jan 2004 | CNY | 10.6169 | 10.7641 | 10.4991 | 10.6537 | 10.6537 | +0.044 (+0.42%) | 1,851,215 |
| 6 Jan 2004 | CNY | 10.7862 | 10.7862 | 10.5653 | 10.6095 | 10.6095 | -0.192 (-1.77%) | 2,388,331 |
| 5 Jan 2004 | CNY | 10.5285 | 10.8967 | 10.5285 | 10.801 | 10.801 | +0.214 (+2.02%) | 1,511,214 |
| 2 Jan 2004 | CNY | 10.4549 | 10.7789 | 10.4549 | 10.5874 | 10.5874 | -0.111 (-1.03%) | 453,507 |
| 31 Dec 2003 | CNY | 10.7789 | 10.801 | 10.6022 | 10.6979 | 10.6979 | -0.081 (-0.75%) | 623,968 |
| 30 Dec 2003 | CNY | 10.5359 | 10.8157 | 10.477 | 10.7789 | 10.7789 | +0.206 (+1.95%) | 1,489,598 |
| 29 Dec 2003 | CNY | 10.4917 | 10.639 | 10.234 | 10.5727 | 10.5727 | +0.037 (+0.35%) | 1,519,859 |
| 26 Dec 2003 | CNY | 10.5285 | 10.5727 | 10.4402 | 10.5359 | 10.5359 | +0.059 (+0.56%) | 3,775,947 |
| 25 Dec 2003 | CNY | 10.4623 | 10.639 | 10.2193 | 10.477 | 10.477 | +0.074 (+0.71%) | 3,087,399 |
| 24 Dec 2003 | CNY | 10.4181 | 10.4844 | 10.3666 | 10.4034 | 10.4034 | -0.037 (-0.35%) | 1,289,683 |
| 23 Dec 2003 | CNY | 10.5285 | 10.72 | 10.3592 | 10.4402 | 10.4402 | -0.088 (-0.84%) | 995,365 |
| 22 Dec 2003 | CNY | 10.2929 | 10.5727 | 10.2929 | 10.5285 | 10.5285 | +0.236 (+2.29%) | 3,971,291 |
| 19 Dec 2003 | CNY | 10.1457 | 10.5285 | 10.1457 | 10.2929 | 10.2929 | +0.147 (+1.45%) | 1,756,364 |
| 18 Dec 2003 | CNY | 10.0573 | 10.1604 | 9.9395 | 10.1457 | 10.1457 | +0.074 (+0.73%) | 684,683 |
