| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | CNY | 3.1522 | 3.1685 | 3.0485 | 3.0758 | 3.0758 | -0.093 (-2.93%) | 5,184,497 |
| 10 Feb 2004 | CNY | 3.1849 | 3.2558 | 3.1085 | 3.1685 | 3.1685 | -0.016 (-0.51%) | 4,818,392 |
| 9 Feb 2004 | CNY | 3.1303 | 3.3049 | 3.0649 | 3.1849 | 3.1849 | 0.0 (0.0%) | 7,352,000 |
| 6 Feb 2004 | CNY | 3.3158 | 3.4903 | 3.1631 | 3.1849 | 3.1849 | -0.033 (-1.02%) | 18,211,617 |
| 5 Feb 2004 | CNY | 2.8904 | 3.2176 | 2.8413 | 3.2176 | 3.2176 | +0.294 (+10.07%) | 9,734,776 |
| 4 Feb 2004 | CNY | 2.9177 | 2.9504 | 2.8249 | 2.9231 | 2.9231 | 0.0 (0.0%) | 5,122,418 |
| 3 Feb 2004 | CNY | 2.7977 | 2.9831 | 2.7431 | 2.9231 | 2.9231 | +0.12 (+4.28%) | 8,394,166 |
| 2 Feb 2004 | CNY | 2.8795 | 2.8904 | 2.7813 | 2.8031 | 2.8031 | -0.016 (-0.58%) | 4,098,259 |
| 30 Jan 2004 | CNY | 2.7813 | 2.8358 | 2.6886 | 2.8195 | 2.8195 | +0.011 (+0.39%) | 5,441,110 |
| 29 Jan 2004 | CNY | 2.765 | 2.8904 | 2.7595 | 2.8086 | 2.8086 | +0.044 (+1.58%) | 4,910,019 |
| 16 Jan 2004 | CNY | 2.8358 | 2.9122 | 2.7377 | 2.765 | 2.765 | -0.185 (-6.28%) | 7,580,785 |
| 15 Jan 2004 | CNY | 3.0049 | 3.1031 | 2.7431 | 2.9504 | 2.9504 | +0.109 (+3.84%) | 21,442,285 |
| 14 Jan 2004 | CNY | 2.8031 | 2.8413 | 2.6777 | 2.8413 | 2.8413 | +0.256 (+9.91%) | 8,054,748 |
| 13 Jan 2004 | CNY | 2.585 | 2.585 | 2.585 | 2.585 | 2.585 | +0.234 (+9.98%) | 9,891,891 |
| 12 Jan 2004 | CNY | 2.3505 | 2.3505 | 2.3505 | 2.3505 | 2.3505 | +0.213 (+9.95%) | 1,181,116 |
| 9 Jan 2004 | CNY | 2.1378 | 2.1378 | 2.1378 | 2.1378 | 2.1378 | +0.196 (+10.11%) | 381,113 |
| 6 Jan 2004 | CNY | 2.0451 | 2.0451 | 1.8978 | 1.9415 | 1.9415 | -0.104 (-5.07%) | 2,038,536 |
| 5 Jan 2004 | CNY | 2.0178 | 2.0887 | 2.0124 | 2.0451 | 2.0451 | +0.038 (+1.90%) | 1,628,117 |
| 2 Jan 2004 | CNY | 1.9742 | 2.0069 | 1.9633 | 2.0069 | 2.0069 | +0.033 (+1.66%) | 737,375 |
| 31 Dec 2003 | CNY | 2.0178 | 2.0178 | 1.9578 | 1.9742 | 1.9742 | -0.044 (-2.16%) | 912,093 |
| 30 Dec 2003 | CNY | 2.0178 | 2.0505 | 1.9851 | 2.0178 | 2.0178 | -0.005 (-0.27%) | 1,300,627 |
| 29 Dec 2003 | CNY | 2.0342 | 2.0724 | 2.0015 | 2.0233 | 2.0233 | -0.022 (-1.07%) | 532,488 |
| 26 Dec 2003 | CNY | 2.0342 | 2.0669 | 2.0069 | 2.0451 | 2.0451 | 0.0 (0.0%) | 754,215 |
| 25 Dec 2003 | CNY | 2.0015 | 2.0451 | 1.9633 | 2.0451 | 2.0451 | +0.044 (+2.18%) | 1,256,558 |
| 24 Dec 2003 | CNY | 2.0396 | 2.0396 | 1.9687 | 2.0015 | 2.0015 | -0.044 (-2.13%) | 1,061,865 |
| 23 Dec 2003 | CNY | 2.0178 | 2.0505 | 1.9905 | 2.0451 | 2.0451 | +0.027 (+1.35%) | 1,125,598 |
| 22 Dec 2003 | CNY | 1.9687 | 2.0396 | 1.9306 | 2.0178 | 2.0178 | +0.038 (+1.93%) | 1,144,077 |
| 19 Dec 2003 | CNY | 2.0996 | 2.1269 | 1.9633 | 1.9796 | 1.9796 | -0.131 (-6.20%) | 1,692,266 |
| 18 Dec 2003 | CNY | 2.1814 | 2.1869 | 2.1051 | 2.1105 | 2.1105 | -0.082 (-3.73%) | 1,293,067 |
| 17 Dec 2003 | CNY | 2.2196 | 2.2469 | 2.1869 | 2.1923 | 2.1923 | -0.033 (-1.47%) | 595,278 |
