| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | CNY | 4.14 | 4.44 | 4.07 | 4.41 | 4.41 | +0.27 (+6.52%) | 16,958,117 |
| 6 Jan 2004 | CNY | 4.24 | 4.24 | 4.07 | 4.14 | 4.14 | -0.09 (-2.13%) | 9,874,452 |
| 5 Jan 2004 | CNY | 4.1 | 4.27 | 4.1 | 4.23 | 4.23 | +0.13 (+3.17%) | 6,127,588 |
| 2 Jan 2004 | CNY | 4.13 | 4.18 | 4.1 | 4.1 | 4.1 | -0.04 (-0.97%) | 3,935,137 |
| 31 Dec 2003 | CNY | 4.2 | 4.22 | 4.13 | 4.14 | 4.14 | -0.05 (-1.19%) | 3,165,355 |
| 30 Dec 2003 | CNY | 4.22 | 4.26 | 4.18 | 4.19 | 4.19 | -0.04 (-0.95%) | 3,607,948 |
| 29 Dec 2003 | CNY | 4.25 | 4.27 | 4.18 | 4.23 | 4.23 | -0.05 (-1.17%) | 3,250,005 |
| 26 Dec 2003 | CNY | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | +0.05 (+1.18%) | 3,973,737 |
| 25 Dec 2003 | CNY | 4.2 | 4.3 | 4.16 | 4.23 | 4.23 | +0.03 (+0.71%) | 4,875,264 |
| 24 Dec 2003 | CNY | 4.21 | 4.25 | 4.14 | 4.2 | 4.2 | -0.05 (-1.18%) | 5,640,650 |
| 23 Dec 2003 | CNY | 4.28 | 4.34 | 4.2 | 4.25 | 4.25 | -0.03 (-0.70%) | 5,414,643 |
| 22 Dec 2003 | CNY | 4.08 | 4.28 | 4.06 | 4.28 | 4.28 | +0.19 (+4.65%) | 8,028,551 |
| 19 Dec 2003 | CNY | 4.25 | 4.26 | 4.06 | 4.09 | 4.09 | -0.18 (-4.22%) | 10,311,268 |
| 18 Dec 2003 | CNY | 4.3 | 4.33 | 4.23 | 4.27 | 4.27 | -0.06 (-1.39%) | 4,992,631 |
| 17 Dec 2003 | CNY | 4.37 | 4.4 | 4.33 | 4.33 | 4.33 | -0.05 (-1.14%) | 4,170,647 |
| 16 Dec 2003 | CNY | 4.45 | 4.45 | 4.3 | 4.38 | 4.38 | -0.08 (-1.79%) | 4,913,453 |
| 15 Dec 2003 | CNY | 4.42 | 4.5 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 3,132,441 |
| 12 Dec 2003 | CNY | 4.48 | 4.48 | 4.41 | 4.43 | 4.43 | -0.03 (-0.67%) | 4,204,978 |
| 11 Dec 2003 | CNY | 4.51 | 4.55 | 4.42 | 4.46 | 4.46 | -0.04 (-0.89%) | 5,833,027 |
| 10 Dec 2003 | CNY | 4.47 | 4.52 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 6,896,088 |
| 9 Dec 2003 | CNY | 4.44 | 4.5 | 4.39 | 4.5 | 4.5 | +0.04 (+0.90%) | 7,601,622 |
| 8 Dec 2003 | CNY | 4.4 | 4.59 | 4.4 | 4.46 | 4.46 | +0.08 (+1.83%) | 27,927,348 |
| 5 Dec 2003 | CNY | 4.34 | 4.38 | 4.27 | 4.38 | 4.38 | +0.05 (+1.15%) | 6,894,667 |
| 4 Dec 2003 | CNY | 4.28 | 4.34 | 4.18 | 4.33 | 4.33 | +0.05 (+1.17%) | 14,883,352 |
| 3 Dec 2003 | CNY | 4.27 | 4.32 | 4.25 | 4.28 | 4.28 | 0.0 (0.0%) | 5,273,454 |
| 2 Dec 2003 | CNY | 4.38 | 4.41 | 4.26 | 4.28 | 4.28 | -0.11 (-2.51%) | 8,419,779 |
| 1 Dec 2003 | CNY | 4.32 | 4.41 | 4.29 | 4.39 | 4.39 | +0.07 (+1.62%) | 7,359,003 |
| 28 Nov 2003 | CNY | 4.3 | 4.35 | 4.26 | 4.32 | 4.32 | +0.02 (+0.47%) | 5,192,357 |
| 27 Nov 2003 | CNY | 4.4 | 4.47 | 4.29 | 4.3 | 4.3 | -0.08 (-1.83%) | 10,191,906 |
| 26 Nov 2003 | CNY | 4.34 | 4.46 | 4.29 | 4.38 | 4.38 | +0.02 (+0.46%) | 8,128,973 |
