| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2004 | CNY | 3.0192 | 3.0897 | 3.0192 | 3.0833 | 3.0833 | +0.045 (+1.47%) | 529,930 |
| 31 Dec 2003 | CNY | 3.0192 | 3.1218 | 3 | 3.0385 | 3.0385 | +0.019 (+0.64%) | 382,479 |
| 30 Dec 2003 | CNY | 3.0128 | 3.0321 | 2.9936 | 3.0192 | 3.0192 | +0.006 (+0.21%) | 545,656 |
| 29 Dec 2003 | CNY | 3.0769 | 3.0769 | 2.9615 | 3.0128 | 3.0128 | -0.064 (-2.08%) | 832,171 |
| 26 Dec 2003 | CNY | 3.0577 | 3.0962 | 3.0513 | 3.0769 | 3.0769 | +0.032 (+1.05%) | 362,840 |
| 25 Dec 2003 | CNY | 3.1026 | 3.1282 | 3.0256 | 3.0449 | 3.0449 | -0.064 (-2.06%) | 943,433 |
| 24 Dec 2003 | CNY | 3.141 | 3.141 | 3.0769 | 3.109 | 3.109 | -0.038 (-1.22%) | 729,239 |
| 23 Dec 2003 | CNY | 3.1026 | 3.1923 | 3.0385 | 3.1474 | 3.1474 | +0.058 (+1.87%) | 1,835,561 |
| 22 Dec 2003 | CNY | 3.0128 | 3.0962 | 2.9487 | 3.0897 | 3.0897 | +0.045 (+1.47%) | 985,068 |
| 19 Dec 2003 | CNY | 3.1603 | 3.2949 | 2.9808 | 3.0449 | 3.0449 | -0.115 (-3.65%) | 1,106,189 |
| 18 Dec 2003 | CNY | 3.2436 | 3.3205 | 3.1539 | 3.1603 | 3.1603 | -0.096 (-2.95%) | 612,019 |
| 17 Dec 2003 | CNY | 3.3077 | 3.3333 | 3.2436 | 3.2564 | 3.2564 | -0.077 (-2.31%) | 445,380 |
| 16 Dec 2003 | CNY | 3.3782 | 3.3782 | 3.2628 | 3.3333 | 3.3333 | -0.058 (-1.70%) | 1,223,904 |
| 15 Dec 2003 | CNY | 3.3846 | 3.4167 | 3.359 | 3.391 | 3.391 | +0.013 (+0.38%) | 379,299 |
| 12 Dec 2003 | CNY | 3.359 | 3.3974 | 3.3462 | 3.3782 | 3.3782 | +0.019 (+0.57%) | 645,379 |
| 11 Dec 2003 | CNY | 3.3397 | 3.3654 | 3.3141 | 3.359 | 3.359 | +0.026 (+0.77%) | 636,556 |
| 10 Dec 2003 | CNY | 3.3205 | 3.3333 | 3.2692 | 3.3333 | 3.3333 | +0.019 (+0.58%) | 817,825 |
| 9 Dec 2003 | CNY | 3.2692 | 3.3205 | 3.2692 | 3.3141 | 3.3141 | 0.0 (0.0%) | 369,964 |
| 8 Dec 2003 | CNY | 3.3974 | 3.3974 | 3.3077 | 3.3141 | 3.3141 | -0.077 (-2.27%) | 553,431 |
| 5 Dec 2003 | CNY | 3.4231 | 3.4615 | 3.3782 | 3.391 | 3.391 | -0.07 (-2.04%) | 905,823 |
| 4 Dec 2003 | CNY | 3.359 | 3.4872 | 3.3269 | 3.4615 | 3.4615 | +0.096 (+2.86%) | 3,424,583 |
| 3 Dec 2003 | CNY | 3.3205 | 3.3974 | 3.2949 | 3.3654 | 3.3654 | +0.032 (+0.96%) | 792,038 |
| 2 Dec 2003 | CNY | 3.3333 | 3.359 | 3.2885 | 3.3333 | 3.3333 | +0.013 (+0.39%) | 502,123 |
| 1 Dec 2003 | CNY | 3.2372 | 3.3333 | 3.2372 | 3.3205 | 3.3205 | +0.077 (+2.37%) | 538,157 |
| 28 Nov 2003 | CNY | 3.2308 | 3.2628 | 3.2051 | 3.2436 | 3.2436 | +0.006 (+0.20%) | 505,174 |
| 27 Nov 2003 | CNY | 3.3397 | 3.359 | 3.2308 | 3.2372 | 3.2372 | -0.09 (-2.70%) | 428,220 |
| 26 Nov 2003 | CNY | 3.3205 | 3.3974 | 3.2821 | 3.3269 | 3.3269 | -0.006 (-0.19%) | 666,432 |
| 25 Nov 2003 | CNY | 3.2756 | 3.4167 | 3.2436 | 3.3333 | 3.3333 | +0.07 (+2.16%) | 1,449,138 |
| 24 Nov 2003 | CNY | 3.141 | 3.2628 | 3.141 | 3.2628 | 3.2628 | +0.109 (+3.45%) | 677,664 |
| 21 Nov 2003 | CNY | 3.3013 | 3.3013 | 3.141 | 3.1539 | 3.1539 | -0.109 (-3.34%) | 679,107 |
