| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 3.0392 | 3.1242 | 2.9804 | 3.1242 | 3.1242 | +0.091 (+3.02%) | 952,461 |
| 7 Jan 2004 | CNY | 3.0588 | 3.098 | 3.0261 | 3.0327 | 3.0327 | -0.065 (-2.11%) | 496,074 |
| 6 Jan 2004 | CNY | 3.0458 | 3.1046 | 3.0327 | 3.098 | 3.098 | +0.059 (+1.93%) | 988,104 |
| 5 Jan 2004 | CNY | 3.0327 | 3.0458 | 2.9608 | 3.0392 | 3.0392 | +0.033 (+1.09%) | 705,215 |
| 2 Jan 2004 | CNY | 2.9543 | 3.0065 | 2.9477 | 3.0065 | 3.0065 | +0.026 (+0.88%) | 271,434 |
| 31 Dec 2003 | CNY | 3.0327 | 3.0327 | 2.9281 | 2.9804 | 2.9804 | 0.0 (0.0%) | 241,034 |
| 30 Dec 2003 | CNY | 2.9608 | 3.0065 | 2.9281 | 2.9804 | 2.9804 | 0.0 (0.0%) | 485,208 |
| 29 Dec 2003 | CNY | 3.0458 | 3.0588 | 2.9739 | 2.9804 | 2.9804 | -0.026 (-0.87%) | 303,850 |
| 26 Dec 2003 | CNY | 2.9673 | 3.0131 | 2.9477 | 3.0065 | 3.0065 | 0.0 (0.0%) | 206,684 |
| 25 Dec 2003 | CNY | 3.0588 | 3.0588 | 2.9412 | 3.0065 | 3.0065 | -0.013 (-0.43%) | 521,381 |
| 24 Dec 2003 | CNY | 3.0131 | 3.0392 | 2.9412 | 3.0196 | 3.0196 | +0.013 (+0.44%) | 604,691 |
| 23 Dec 2003 | CNY | 3.0131 | 3.0523 | 2.9935 | 3.0065 | 3.0065 | -0.046 (-1.50%) | 475,110 |
| 22 Dec 2003 | CNY | 2.9608 | 3.0654 | 2.8431 | 3.0523 | 3.0523 | +0.118 (+4.01%) | 549,364 |
| 19 Dec 2003 | CNY | 3.0784 | 3.183 | 2.8431 | 2.9346 | 2.9346 | -0.216 (-6.85%) | 921,388 |
| 18 Dec 2003 | CNY | 3.2745 | 3.2876 | 3.1373 | 3.1503 | 3.1503 | -0.137 (-4.18%) | 544,511 |
| 17 Dec 2003 | CNY | 3.2745 | 3.3595 | 3.268 | 3.2876 | 3.2876 | -0.02 (-0.59%) | 653,801 |
| 16 Dec 2003 | CNY | 3.3595 | 3.3595 | 3.2484 | 3.3072 | 3.3072 | -0.065 (-1.94%) | 737,268 |
| 15 Dec 2003 | CNY | 3.4248 | 3.4248 | 3.3007 | 3.3726 | 3.3726 | -0.02 (-0.58%) | 545,099 |
| 12 Dec 2003 | CNY | 3.366 | 3.4118 | 3.3333 | 3.3922 | 3.3922 | -0.02 (-0.57%) | 463,023 |
| 11 Dec 2003 | CNY | 3.4641 | 3.4641 | 3.3399 | 3.4118 | 3.4118 | -0.02 (-0.57%) | 814,406 |
| 10 Dec 2003 | CNY | 3.451 | 3.5033 | 3.3791 | 3.4314 | 3.4314 | +0.013 (+0.38%) | 652,719 |
| 9 Dec 2003 | CNY | 3.3137 | 3.4183 | 3.2549 | 3.4183 | 3.4183 | +0.105 (+3.16%) | 513,296 |
| 8 Dec 2003 | CNY | 3.366 | 3.4183 | 3.3072 | 3.3137 | 3.3137 | -0.091 (-2.69%) | 707,640 |
| 5 Dec 2003 | CNY | 3.3333 | 3.5425 | 3.3137 | 3.4052 | 3.4052 | +0.059 (+1.76%) | 2,140,910 |
| 4 Dec 2003 | CNY | 3.268 | 3.3595 | 3.2026 | 3.3464 | 3.3464 | +0.072 (+2.20%) | 875,017 |
| 3 Dec 2003 | CNY | 3.2026 | 3.3399 | 3.2026 | 3.2745 | 3.2745 | +0.006 (+0.20%) | 881,916 |
| 2 Dec 2003 | CNY | 3.2549 | 3.2745 | 3.1699 | 3.268 | 3.268 | +0.02 (+0.60%) | 617,787 |
| 1 Dec 2003 | CNY | 3.1503 | 3.2484 | 3.1503 | 3.2484 | 3.2484 | +0.098 (+3.11%) | 543,971 |
| 28 Nov 2003 | CNY | 3.1307 | 3.1569 | 3.1046 | 3.1503 | 3.1503 | +0.02 (+0.63%) | 464,278 |
| 27 Nov 2003 | CNY | 3.268 | 3.2876 | 3.1177 | 3.1307 | 3.1307 | -0.124 (-3.82%) | 656,376 |
