| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 2.2596 | 2.3221 | 2.2548 | 2.3077 | 2.3077 | +0.058 (+2.56%) | 24,780,895 |
| 9 Feb 2004 | CNY | 2.2115 | 2.2548 | 2.1875 | 2.25 | 2.25 | +0.038 (+1.74%) | 11,856,440 |
| 6 Feb 2004 | CNY | 2.2548 | 2.2789 | 2.2115 | 2.2115 | 2.2115 | -0.038 (-1.71%) | 21,386,000 |
| 5 Feb 2004 | CNY | 2.1731 | 2.25 | 2.1683 | 2.25 | 2.25 | +0.062 (+2.86%) | 20,231,573 |
| 4 Feb 2004 | CNY | 2.2019 | 2.2019 | 2.149 | 2.1875 | 2.1875 | -0.014 (-0.65%) | 17,774,115 |
| 3 Feb 2004 | CNY | 2.1154 | 2.2212 | 2.0962 | 2.2019 | 2.2019 | +0.086 (+4.09%) | 22,182,634 |
| 2 Feb 2004 | CNY | 2.0625 | 2.1202 | 2.0385 | 2.1154 | 2.1154 | +0.062 (+3.04%) | 13,446,218 |
| 30 Jan 2004 | CNY | 2.0577 | 2.0673 | 2.0289 | 2.0529 | 2.0529 | +0.01 (+0.47%) | 9,826,464 |
| 29 Jan 2004 | CNY | 2.0192 | 2.0481 | 2.0096 | 2.0433 | 2.0433 | +0.029 (+1.43%) | 5,645,038 |
| 16 Jan 2004 | CNY | 2.0048 | 2.0289 | 2 | 2.0144 | 2.0144 | +0.01 (+0.48%) | 5,040,405 |
| 15 Jan 2004 | CNY | 1.9808 | 2.024 | 1.9664 | 2.0048 | 2.0048 | +0.024 (+1.21%) | 6,217,970 |
| 14 Jan 2004 | CNY | 1.9808 | 1.9904 | 1.9615 | 1.9808 | 1.9808 | -0.01 (-0.48%) | 4,037,471 |
| 13 Jan 2004 | CNY | 1.976 | 1.9952 | 1.9615 | 1.9904 | 1.9904 | +0.01 (+0.48%) | 5,745,844 |
| 12 Jan 2004 | CNY | 1.9952 | 1.9952 | 1.9471 | 1.9808 | 1.9808 | -0.014 (-0.72%) | 4,397,496 |
| 9 Jan 2004 | CNY | 2.0529 | 2.0625 | 1.9952 | 1.9952 | 1.9952 | -0.053 (-2.58%) | 8,216,031 |
| 8 Jan 2004 | CNY | 2 | 2.0529 | 1.9952 | 2.0481 | 2.0481 | +0.077 (+3.90%) | 20,755,003 |
| 7 Jan 2004 | CNY | 1.9231 | 1.9712 | 1.875 | 1.9712 | 1.9712 | +0.058 (+3.02%) | 8,127,086 |
| 6 Jan 2004 | CNY | 1.9423 | 1.9471 | 1.8894 | 1.9135 | 1.9135 | -0.029 (-1.48%) | 5,627,785 |
| 5 Jan 2004 | CNY | 1.9664 | 1.9664 | 1.9327 | 1.9423 | 1.9423 | -0.024 (-1.23%) | 4,179,252 |
| 2 Jan 2004 | CNY | 1.9615 | 1.9664 | 1.9327 | 1.9664 | 1.9664 | 0.0 (0.0%) | 3,094,609 |
| 31 Dec 2003 | CNY | 2.0096 | 2.0096 | 1.9567 | 1.9664 | 1.9664 | -0.029 (-1.44%) | 1,907,946 |
| 30 Dec 2003 | CNY | 1.9856 | 2.0144 | 1.9856 | 1.9952 | 1.9952 | +0.019 (+0.97%) | 2,606,739 |
| 29 Dec 2003 | CNY | 1.9567 | 1.9904 | 1.9567 | 1.976 | 1.976 | +0.005 (+0.24%) | 2,169,163 |
| 26 Dec 2003 | CNY | 1.9471 | 1.976 | 1.9279 | 1.9712 | 1.9712 | +0.024 (+1.24%) | 3,969,680 |
| 25 Dec 2003 | CNY | 1.9615 | 1.9712 | 1.9375 | 1.9471 | 1.9471 | -0.01 (-0.49%) | 3,058,804 |
| 24 Dec 2003 | CNY | 1.9712 | 1.9712 | 1.9423 | 1.9567 | 1.9567 | -0.015 (-0.74%) | 3,633,724 |
| 23 Dec 2003 | CNY | 1.9808 | 1.9808 | 1.9327 | 1.9712 | 1.9712 | -0.014 (-0.73%) | 3,844,925 |
| 22 Dec 2003 | CNY | 1.9327 | 1.9904 | 1.9327 | 1.9856 | 1.9856 | +0.019 (+0.98%) | 3,869,503 |
| 19 Dec 2003 | CNY | 2.024 | 2.0433 | 1.9231 | 1.9664 | 1.9664 | -0.058 (-2.85%) | 4,509,265 |
| 18 Dec 2003 | CNY | 2.0433 | 2.0481 | 1.9952 | 2.024 | 2.024 | -0.024 (-1.18%) | 2,781,222 |
