| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 5.4924 | 5.5152 | 5.4015 | 5.4318 | 5.4318 | -0.038 (-0.69%) | 2,633,913 |
| 9 Feb 2004 | CNY | 5.303 | 5.4924 | 5.303 | 5.4697 | 5.4697 | +0.182 (+3.44%) | 4,393,197 |
| 6 Feb 2004 | CNY | 5.2273 | 5.2955 | 5.1667 | 5.2879 | 5.2879 | +0.03 (+0.58%) | 3,429,024 |
| 5 Feb 2004 | CNY | 5.303 | 5.3182 | 5.2121 | 5.2576 | 5.2576 | -0.038 (-0.72%) | 2,454,228 |
| 4 Feb 2004 | CNY | 5.2197 | 5.303 | 5.1818 | 5.2955 | 5.2955 | +0.091 (+1.75%) | 3,108,362 |
| 3 Feb 2004 | CNY | 5.1212 | 5.2197 | 5.1136 | 5.2046 | 5.2046 | +0.083 (+1.63%) | 1,440,578 |
| 2 Feb 2004 | CNY | 5.1515 | 5.2273 | 5.0227 | 5.1212 | 5.1212 | +0.038 (+0.75%) | 1,719,471 |
| 30 Jan 2004 | CNY | 5.2652 | 5.2652 | 5.0758 | 5.0833 | 5.0833 | -0.144 (-2.75%) | 1,580,304 |
| 29 Jan 2004 | CNY | 5.1894 | 5.3409 | 5.1515 | 5.2273 | 5.2273 | +0.038 (+0.73%) | 1,361,974 |
| 16 Jan 2004 | CNY | 5.1591 | 5.2046 | 5.0985 | 5.1894 | 5.1894 | +0.015 (+0.29%) | 1,056,592 |
| 15 Jan 2004 | CNY | 5.1515 | 5.2121 | 5.1364 | 5.1742 | 5.1742 | +0.023 (+0.44%) | 1,022,473 |
| 14 Jan 2004 | CNY | 5.2273 | 5.2652 | 5.1364 | 5.1515 | 5.1515 | -0.121 (-2.30%) | 1,217,639 |
| 13 Jan 2004 | CNY | 5.3106 | 5.3106 | 5.2046 | 5.2727 | 5.2727 | -0.038 (-0.71%) | 1,824,787 |
| 12 Jan 2004 | CNY | 5.1894 | 5.3409 | 5.1894 | 5.3106 | 5.3106 | +0.159 (+3.09%) | 2,632,910 |
| 9 Jan 2004 | CNY | 5.2273 | 5.3636 | 5.1439 | 5.1515 | 5.1515 | +0.008 (+0.15%) | 4,130,768 |
| 8 Jan 2004 | CNY | 5.1136 | 5.1894 | 5.0379 | 5.1439 | 5.1439 | +0.053 (+1.04%) | 3,013,492 |
| 7 Jan 2004 | CNY | 5.0682 | 5.1818 | 5.053 | 5.0909 | 5.0909 | +0.03 (+0.60%) | 2,643,706 |
| 6 Jan 2004 | CNY | 4.9849 | 5.1136 | 4.9849 | 5.0606 | 5.0606 | +0.121 (+2.45%) | 3,240,844 |
| 5 Jan 2004 | CNY | 4.8485 | 4.947 | 4.8333 | 4.9394 | 4.9394 | +0.061 (+1.24%) | 2,550,529 |
| 2 Jan 2004 | CNY | 4.8485 | 4.9621 | 4.8333 | 4.8788 | 4.8788 | +0.015 (+0.31%) | 795,230 |
| 31 Dec 2003 | CNY | 4.9318 | 4.9621 | 4.8561 | 4.8636 | 4.8636 | -0.083 (-1.69%) | 1,007,556 |
| 30 Dec 2003 | CNY | 4.9242 | 4.9697 | 4.8864 | 4.947 | 4.947 | -0.008 (-0.15%) | 971,572 |
| 29 Dec 2003 | CNY | 4.9773 | 5.053 | 4.9242 | 4.9546 | 4.9546 | -0.03 (-0.61%) | 993,696 |
| 26 Dec 2003 | CNY | 4.9091 | 4.9849 | 4.8485 | 4.9849 | 4.9849 | +0.053 (+1.08%) | 1,060,271 |
| 25 Dec 2003 | CNY | 5.0227 | 5.0303 | 4.9091 | 4.9318 | 4.9318 | -0.091 (-1.81%) | 1,334,715 |
| 24 Dec 2003 | CNY | 5.0152 | 5.0303 | 4.9546 | 5.0227 | 5.0227 | +0.007 (+0.15%) | 1,298,142 |
| 23 Dec 2003 | CNY | 5.0227 | 5.0682 | 4.9697 | 5.0152 | 5.0152 | 0.0 (0.0%) | 1,848,377 |
| 22 Dec 2003 | CNY | 4.9167 | 5.0303 | 4.8712 | 5.0152 | 5.0152 | +0.121 (+2.48%) | 2,585,477 |
| 19 Dec 2003 | CNY | 4.8258 | 4.9773 | 4.8106 | 4.8939 | 4.8939 | +0.083 (+1.73%) | 2,999,993 |
| 18 Dec 2003 | CNY | 4.7576 | 4.8182 | 4.7349 | 4.8106 | 4.8106 | +0.038 (+0.79%) | 882,697 |
