| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2004 | CNY | 4.3501 | 4.4987 | 4.3289 | 4.4297 | 4.4297 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 4.3501 | 4.4987 | 4.3289 | 4.4297 | 4.4297 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 4.3501 | 4.4987 | 4.3289 | 4.4297 | 4.4297 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 4.3501 | 4.4987 | 4.3289 | 4.4297 | 4.4297 | +0.09 (+2.08%) | 4,742,920 |
| 15 Jan 2004 | CNY | 4.244 | 4.4032 | 4.244 | 4.3395 | 4.3395 | +0.069 (+1.61%) | 2,885,508 |
| 14 Jan 2004 | CNY | 4.3289 | 4.3289 | 4.1963 | 4.2706 | 4.2706 | -0.048 (-1.10%) | 1,293,051 |
| 13 Jan 2004 | CNY | 4.1645 | 4.3236 | 4.1167 | 4.3183 | 4.3183 | +0.154 (+3.69%) | 5,248,857 |
| 12 Jan 2004 | CNY | 4.191 | 4.2281 | 4.1273 | 4.1645 | 4.1645 | 0.0 (0.0%) | 864,389 |
| 9 Jan 2004 | CNY | 4.2175 | 4.2653 | 4.1379 | 4.1645 | 4.1645 | -0.042 (-1.01%) | 1,293,051 |
| 8 Jan 2004 | CNY | 4.191 | 4.2759 | 4.0955 | 4.2069 | 4.2069 | +0.053 (+1.28%) | 2,022,789 |
| 7 Jan 2004 | CNY | 4.1963 | 4.2281 | 4.122 | 4.1539 | 4.1539 | -0.042 (-1.01%) | 1,688,445 |
| 6 Jan 2004 | CNY | 4.2706 | 4.2706 | 4.1114 | 4.1963 | 4.1963 | -0.048 (-1.12%) | 1,529,634 |
| 5 Jan 2004 | CNY | 4.1645 | 4.5358 | 4.0584 | 4.244 | 4.244 | +0.096 (+2.30%) | 2,015,078 |
| 2 Jan 2004 | CNY | 4.191 | 4.244 | 4.1379 | 4.1485 | 4.1485 | -0.074 (-1.76%) | 922,871 |
| 1 Jan 2004 | CNY | 4.2971 | 4.3448 | 4.1379 | 4.2228 | 4.2228 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 4.2971 | 4.3448 | 4.1379 | 4.2228 | 4.2228 | -0.096 (-2.21%) | 1,328,176 |
| 30 Dec 2003 | CNY | 4.2971 | 4.3873 | 4.2706 | 4.3183 | 4.3183 | +0.021 (+0.49%) | 3,995,747 |
| 29 Dec 2003 | CNY | 4.3661 | 4.4032 | 4.2706 | 4.2971 | 4.2971 | -0.085 (-1.94%) | 3,319,377 |
| 26 Dec 2003 | CNY | 4.4934 | 4.4934 | 4.3236 | 4.382 | 4.382 | -0.111 (-2.48%) | 5,969,340 |
| 25 Dec 2003 | CNY | 4.3077 | 4.5411 | 4.3077 | 4.4934 | 4.4934 | +0.202 (+4.70%) | 7,384,299 |
| 24 Dec 2003 | CNY | 4.191 | 4.3077 | 4.1698 | 4.2918 | 4.2918 | +0.101 (+2.41%) | 1,507,656 |
| 23 Dec 2003 | CNY | 4.2228 | 4.2387 | 4.1539 | 4.191 | 4.191 | -0.016 (-0.38%) | 1,801,409 |
| 22 Dec 2003 | CNY | 4.1379 | 4.2228 | 4.0424 | 4.2069 | 4.2069 | +0.069 (+1.67%) | 2,608,398 |
| 19 Dec 2003 | CNY | 4.3183 | 4.3395 | 4.0902 | 4.1379 | 4.1379 | -0.18 (-4.18%) | 2,774,603 |
| 18 Dec 2003 | CNY | 4.26 | 4.3714 | 4.2387 | 4.3183 | 4.3183 | +0.058 (+1.37%) | 1,819,722 |
| 17 Dec 2003 | CNY | 4.2971 | 4.3024 | 4.244 | 4.26 | 4.26 | -0.048 (-1.11%) | 747,864 |
| 16 Dec 2003 | CNY | 4.3342 | 4.3342 | 4.2546 | 4.3077 | 4.3077 | -0.026 (-0.61%) | 703,432 |
| 15 Dec 2003 | CNY | 4.3289 | 4.3554 | 4.3236 | 4.3342 | 4.3342 | +0.011 (+0.25%) | 719,581 |
| 12 Dec 2003 | CNY | 4.2706 | 4.3236 | 4.26 | 4.3236 | 4.3236 | +0.053 (+1.24%) | 781,564 |
| 11 Dec 2003 | CNY | 4.2918 | 4.3024 | 4.2493 | 4.2706 | 4.2706 | -0.016 (-0.37%) | 1,149,456 |
