| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | CNY | 5.0556 | 5.0556 | 4.9074 | 4.9877 | 4.9877 | 0.0 (0.0%) | 2,215,558 |
| 18 Feb 2004 | CNY | 4.7716 | 5.0062 | 4.7407 | 4.9877 | 4.9877 | +0.222 (+4.66%) | 4,179,170 |
| 17 Feb 2004 | CNY | 4.6975 | 4.8951 | 4.6914 | 4.7654 | 4.7654 | +0.105 (+2.25%) | 3,567,978 |
| 16 Feb 2004 | CNY | 4.5679 | 4.7284 | 4.5309 | 4.6605 | 4.6605 | +0.117 (+2.58%) | 1,180,262 |
| 13 Feb 2004 | CNY | 4.5741 | 4.5926 | 4.463 | 4.5432 | 4.5432 | -0.018 (-0.41%) | 830,394 |
| 12 Feb 2004 | CNY | 4.5309 | 4.7407 | 4.5 | 4.5617 | 4.5617 | +0.037 (+0.82%) | 2,628,529 |
| 11 Feb 2004 | CNY | 4.3457 | 4.5494 | 4.2901 | 4.5247 | 4.5247 | +0.179 (+4.12%) | 1,731,778 |
| 10 Feb 2004 | CNY | 4.3827 | 4.4074 | 4.321 | 4.3457 | 4.3457 | +0.006 (+0.14%) | 781,483 |
| 9 Feb 2004 | CNY | 4.321 | 4.3642 | 4.284 | 4.3395 | 4.3395 | +0.018 (+0.43%) | 654,049 |
| 6 Feb 2004 | CNY | 4.4259 | 4.4444 | 4.3148 | 4.321 | 4.321 | -0.093 (-2.10%) | 950,292 |
| 5 Feb 2004 | CNY | 4.3395 | 4.4136 | 4.2593 | 4.4136 | 4.4136 | +0.08 (+1.85%) | 1,330,857 |
| 4 Feb 2004 | CNY | 4.3519 | 4.3704 | 4.3086 | 4.3333 | 4.3333 | +0.012 (+0.28%) | 744,825 |
| 3 Feb 2004 | CNY | 4.2778 | 4.321 | 4.2037 | 4.321 | 4.321 | +0.031 (+0.72%) | 1,033,409 |
| 2 Feb 2004 | CNY | 4.3704 | 4.3704 | 4.2284 | 4.2901 | 4.2901 | +0.043 (+1.02%) | 897,948 |
| 30 Jan 2004 | CNY | 4.1605 | 4.3395 | 4.1235 | 4.2469 | 4.2469 | +0.08 (+1.92%) | 1,100,352 |
| 29 Jan 2004 | CNY | 4.0741 | 4.179 | 4.0247 | 4.1667 | 4.1667 | +0.105 (+2.59%) | 617,552 |
| 16 Jan 2004 | CNY | 4.0926 | 4.1049 | 4 | 4.0617 | 4.0617 | +0.123 (+3.13%) | 496,206 |
| 15 Jan 2004 | CNY | 3.9815 | 4.0432 | 3.8951 | 3.9383 | 3.9383 | -0.043 (-1.09%) | 429,478 |
| 14 Jan 2004 | CNY | 4.0494 | 4.0494 | 3.9815 | 3.9815 | 3.9815 | -0.068 (-1.68%) | 477,252 |
| 13 Jan 2004 | CNY | 4.0247 | 4.1235 | 4.0123 | 4.0494 | 4.0494 | +0.006 (+0.15%) | 692,746 |
| 12 Jan 2004 | CNY | 4.0926 | 4.142 | 4.037 | 4.0432 | 4.0432 | -0.049 (-1.21%) | 355,539 |
| 9 Jan 2004 | CNY | 3.9691 | 4.1358 | 3.9444 | 4.0926 | 4.0926 | +0.123 (+3.11%) | 909,824 |
| 8 Jan 2004 | CNY | 3.963 | 4 | 3.9012 | 3.9691 | 3.9691 | +0.018 (+0.47%) | 893,065 |
| 7 Jan 2004 | CNY | 4.0123 | 4.0556 | 3.9012 | 3.9506 | 3.9506 | -0.049 (-1.23%) | 731,251 |
| 6 Jan 2004 | CNY | 4.1173 | 4.1235 | 3.9506 | 4 | 4 | -0.099 (-2.41%) | 685,875 |
| 5 Jan 2004 | CNY | 4.0864 | 4.1667 | 4.0741 | 4.0988 | 4.0988 | +0.025 (+0.61%) | 858,885 |
| 2 Jan 2004 | CNY | 4.1173 | 4.1173 | 4.0617 | 4.0741 | 4.0741 | -0.068 (-1.64%) | 335,259 |
| 31 Dec 2003 | CNY | 4.0741 | 4.1852 | 4.0741 | 4.142 | 4.142 | +0.056 (+1.36%) | 737,134 |
| 30 Dec 2003 | CNY | 4.1543 | 4.1543 | 4.0679 | 4.0864 | 4.0864 | -0.068 (-1.63%) | 608,682 |
| 29 Dec 2003 | CNY | 4.1975 | 4.1975 | 4.1173 | 4.1543 | 4.1543 | -0.086 (-2.04%) | 308,286 |
