| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | CNY | 3.28 | 3.3133 | 3.26 | 3.28 | 3.28 | 0.0 (0.0%) | 1,031,311 |
| 13 Jan 2004 | CNY | 3.22 | 3.2933 | 3.2133 | 3.28 | 3.28 | +0.04 (+1.23%) | 1,545,546 |
| 12 Jan 2004 | CNY | 3.18 | 3.2533 | 3.18 | 3.24 | 3.24 | +0.02 (+0.62%) | 1,051,372 |
| 9 Jan 2004 | CNY | 3.2333 | 3.2867 | 3.1733 | 3.22 | 3.22 | -0.013 (-0.41%) | 1,908,262 |
| 8 Jan 2004 | CNY | 3.1867 | 3.24 | 3.1333 | 3.2333 | 3.2333 | +0.053 (+1.68%) | 1,525,695 |
| 7 Jan 2004 | CNY | 3.0667 | 3.18 | 3.06 | 3.18 | 3.18 | +0.107 (+3.47%) | 1,590,445 |
| 6 Jan 2004 | CNY | 3.1267 | 3.1267 | 3.0533 | 3.0733 | 3.0733 | -0.053 (-1.71%) | 2,025,306 |
| 5 Jan 2004 | CNY | 3.1533 | 3.1867 | 3.0733 | 3.1267 | 3.1267 | -0.04 (-1.26%) | 1,360,647 |
| 2 Jan 2004 | CNY | 3.1267 | 3.2 | 3.12 | 3.1667 | 3.1667 | +0.013 (+0.42%) | 382,738 |
| 31 Dec 2003 | CNY | 3.1867 | 3.2 | 3.12 | 3.1533 | 3.1533 | -0.04 (-1.25%) | 462,096 |
| 30 Dec 2003 | CNY | 3.2 | 3.2133 | 3.1667 | 3.1933 | 3.1933 | +0.007 (+0.21%) | 534,517 |
| 29 Dec 2003 | CNY | 3.24 | 3.24 | 3.1733 | 3.1867 | 3.1867 | -0.053 (-1.65%) | 531,675 |
| 26 Dec 2003 | CNY | 3.2533 | 3.2667 | 3.2067 | 3.24 | 3.24 | -0.027 (-0.82%) | 755,808 |
| 25 Dec 2003 | CNY | 3.3133 | 3.3133 | 3.2467 | 3.2667 | 3.2667 | -0.047 (-1.41%) | 785,550 |
| 24 Dec 2003 | CNY | 3.2733 | 3.3133 | 3.2533 | 3.3133 | 3.3133 | +0.073 (+2.26%) | 1,313,158 |
| 23 Dec 2003 | CNY | 3.24 | 3.26 | 3.1667 | 3.24 | 3.24 | +0.007 (+0.21%) | 1,271,775 |
| 22 Dec 2003 | CNY | 3.1067 | 3.2333 | 3.04 | 3.2333 | 3.2333 | +0.113 (+3.63%) | 1,219,504 |
| 19 Dec 2003 | CNY | 3.3 | 3.3267 | 3.1 | 3.12 | 3.12 | -0.187 (-5.65%) | 1,498,888 |
| 18 Dec 2003 | CNY | 3.3867 | 3.3867 | 3.2933 | 3.3067 | 3.3067 | -0.093 (-2.74%) | 976,312 |
| 17 Dec 2003 | CNY | 3.44 | 3.44 | 3.4 | 3.4 | 3.4 | -0.04 (-1.16%) | 671,095 |
| 16 Dec 2003 | CNY | 3.4667 | 3.4667 | 3.4 | 3.44 | 3.44 | -0.027 (-0.77%) | 725,391 |
| 15 Dec 2003 | CNY | 3.52 | 3.5333 | 3.4533 | 3.4667 | 3.4667 | -0.053 (-1.51%) | 1,024,783 |
| 12 Dec 2003 | CNY | 3.52 | 3.56 | 3.5 | 3.52 | 3.52 | -0.033 (-0.94%) | 1,182,150 |
| 11 Dec 2003 | CNY | 3.6333 | 3.7 | 3.5467 | 3.5533 | 3.5533 | +0.067 (+1.91%) | 7,268,898 |
| 10 Dec 2003 | CNY | 3.4667 | 3.5 | 3.4267 | 3.4867 | 3.4867 | +0.04 (+1.16%) | 984,414 |
| 9 Dec 2003 | CNY | 3.4667 | 3.4667 | 3.42 | 3.4467 | 3.4467 | -0.02 (-0.58%) | 415,158 |
| 8 Dec 2003 | CNY | 3.4933 | 3.4933 | 3.4267 | 3.4667 | 3.4667 | -0.053 (-1.51%) | 822,010 |
| 5 Dec 2003 | CNY | 3.4533 | 3.5267 | 3.4267 | 3.52 | 3.52 | +0.1 (+2.92%) | 2,669,119 |
| 4 Dec 2003 | CNY | 3.46 | 3.46 | 3.3867 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,959,607 |
| 3 Dec 2003 | CNY | 3.4667 | 3.5067 | 3.42 | 3.44 | 3.44 | -0.067 (-1.90%) | 887,956 |
