| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | CNY | 2.3346 | 2.4559 | 2.3088 | 2.4449 | 2.4449 | +0.118 (+5.06%) | 31,817,809 |
| 13 Jan 2004 | CNY | 2.3199 | 2.3382 | 2.2941 | 2.3272 | 2.3272 | +0.022 (+0.95%) | 9,142,891 |
| 12 Jan 2004 | CNY | 2.3493 | 2.3897 | 2.2904 | 2.3052 | 2.3052 | -0.044 (-1.88%) | 8,103,418 |
| 9 Jan 2004 | CNY | 2.3493 | 2.5 | 2.3272 | 2.3493 | 2.3493 | 0.0 (0.0%) | 13,825,964 |
| 8 Jan 2004 | CNY | 2.3493 | 2.3787 | 2.2794 | 2.3493 | 2.3493 | +0.011 (+0.47%) | 15,293,145 |
| 7 Jan 2004 | CNY | 2.2831 | 2.3713 | 2.2757 | 2.3382 | 2.3382 | +0.055 (+2.41%) | 12,063,542 |
| 6 Jan 2004 | CNY | 2.3456 | 2.3713 | 2.2647 | 2.2831 | 2.2831 | -0.07 (-2.97%) | 10,051,871 |
| 5 Jan 2004 | CNY | 2.3713 | 2.3713 | 2.3162 | 2.3529 | 2.3529 | -0.018 (-0.78%) | 11,297,492 |
| 2 Jan 2004 | CNY | 2.3713 | 2.4265 | 2.3529 | 2.3713 | 2.3713 | +0.004 (+0.15%) | 9,093,038 |
| 31 Dec 2003 | CNY | 2.4375 | 2.4412 | 2.3529 | 2.3677 | 2.3677 | -0.044 (-1.83%) | 8,811,094 |
| 30 Dec 2003 | CNY | 2.3199 | 2.4596 | 2.3162 | 2.4118 | 2.4118 | +0.092 (+3.96%) | 33,902,520 |
| 29 Dec 2003 | CNY | 2.3382 | 2.3603 | 2.2868 | 2.3199 | 2.3199 | -0.026 (-1.10%) | 15,950,760 |
| 26 Dec 2003 | CNY | 2.3456 | 2.4081 | 2.261 | 2.3456 | 2.3456 | 0.0 (0.0%) | 16,704,276 |
| 25 Dec 2003 | CNY | 2.3052 | 2.3787 | 2.3015 | 2.3456 | 2.3456 | +0.04 (+1.75%) | 27,980,087 |
| 24 Dec 2003 | CNY | 2.1765 | 2.3382 | 2.1544 | 2.3052 | 2.3052 | +0.129 (+5.91%) | 36,322,311 |
| 23 Dec 2003 | CNY | 2.125 | 2.2132 | 2.0956 | 2.1765 | 2.1765 | +0.051 (+2.42%) | 12,504,530 |
| 22 Dec 2003 | CNY | 2.0993 | 2.1434 | 2.0588 | 2.125 | 2.125 | -0.018 (-0.86%) | 4,650,889 |
| 19 Dec 2003 | CNY | 2.2059 | 2.2132 | 2.0515 | 2.1434 | 2.1434 | -0.07 (-3.15%) | 6,221,836 |
| 18 Dec 2003 | CNY | 2.2022 | 2.2206 | 2.1875 | 2.2132 | 2.2132 | +0.011 (+0.50%) | 8,217,982 |
| 17 Dec 2003 | CNY | 2.1875 | 2.2316 | 2.1875 | 2.2022 | 2.2022 | +0.015 (+0.67%) | 9,745,686 |
| 16 Dec 2003 | CNY | 2.1912 | 2.2096 | 2.1471 | 2.1875 | 2.1875 | -0.015 (-0.67%) | 5,109,022 |
| 15 Dec 2003 | CNY | 2.1691 | 2.2059 | 2.1397 | 2.2022 | 2.2022 | +0.033 (+1.53%) | 10,356,264 |
| 12 Dec 2003 | CNY | 2.1507 | 2.1838 | 2.125 | 2.1691 | 2.1691 | +0.018 (+0.86%) | 8,755,399 |
| 11 Dec 2003 | CNY | 2.1544 | 2.1618 | 2.1177 | 2.1507 | 2.1507 | -0.011 (-0.51%) | 5,772,786 |
| 10 Dec 2003 | CNY | 2.1507 | 2.1691 | 2.1103 | 2.1618 | 2.1618 | +0.011 (+0.52%) | 6,406,717 |
| 9 Dec 2003 | CNY | 2.1324 | 2.1618 | 2.1103 | 2.1507 | 2.1507 | +0.018 (+0.86%) | 2,390,627 |
| 8 Dec 2003 | CNY | 2.1507 | 2.1507 | 2.114 | 2.1324 | 2.1324 | -0.007 (-0.34%) | 2,442,364 |
| 5 Dec 2003 | CNY | 2.1691 | 2.1691 | 2.1324 | 2.1397 | 2.1397 | -0.018 (-0.85%) | 2,924,941 |
| 4 Dec 2003 | CNY | 2.1765 | 2.1949 | 2.1434 | 2.1581 | 2.1581 | -0.011 (-0.51%) | 3,528,218 |
| 3 Dec 2003 | CNY | 2.1838 | 2.1875 | 2.1507 | 2.1691 | 2.1691 | -0.018 (-0.84%) | 5,689,622 |
