| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 4.7222 | 5.0889 | 4.6944 | 5 | 5 | +0.306 (+6.51%) | 23,006,188 |
| 13 Feb 2004 | CNY | 4.6667 | 4.8056 | 4.5833 | 4.6944 | 4.6944 | 0.0 (0.0%) | 8,676,964 |
| 12 Feb 2004 | CNY | 4.5833 | 4.8111 | 4.5833 | 4.6944 | 4.6944 | +0.083 (+1.81%) | 7,449,760 |
| 11 Feb 2004 | CNY | 4.7167 | 4.7167 | 4.5444 | 4.6111 | 4.6111 | -0.106 (-2.24%) | 8,230,298 |
| 10 Feb 2004 | CNY | 4.7778 | 4.8111 | 4.6444 | 4.7167 | 4.7167 | -0.061 (-1.28%) | 8,735,054 |
| 9 Feb 2004 | CNY | 4.6389 | 4.8111 | 4.5944 | 4.7778 | 4.7778 | +0.128 (+2.75%) | 8,971,182 |
| 6 Feb 2004 | CNY | 4.7778 | 4.8611 | 4.6389 | 4.65 | 4.65 | -0.183 (-3.79%) | 11,120,931 |
| 5 Feb 2004 | CNY | 4.9 | 4.9333 | 4.7778 | 4.8333 | 4.8333 | -0.056 (-1.14%) | 15,903,811 |
| 4 Feb 2004 | CNY | 4.4111 | 4.8889 | 4.4111 | 4.8889 | 4.8889 | +0.422 (+9.45%) | 22,101,156 |
| 3 Feb 2004 | CNY | 4.5222 | 4.5944 | 4.3111 | 4.4667 | 4.4667 | -0.056 (-1.23%) | 13,642,574 |
| 2 Feb 2004 | CNY | 4.6389 | 4.75 | 4.4333 | 4.5222 | 4.5222 | +0.072 (+1.62%) | 15,705,432 |
| 30 Jan 2004 | CNY | 4.75 | 4.8 | 4.4222 | 4.45 | 4.45 | -0.294 (-6.21%) | 22,257,586 |
| 29 Jan 2004 | CNY | 4.5444 | 4.7444 | 4.3944 | 4.7444 | 4.7444 | +0.433 (+10.05%) | 34,737,467 |
| 16 Jan 2004 | CNY | 3.9222 | 4.3111 | 3.9056 | 4.3111 | 4.3111 | +0.394 (+10.07%) | 16,906,663 |
| 15 Jan 2004 | CNY | 3.85 | 4.0167 | 3.85 | 3.9167 | 3.9167 | +0.072 (+1.88%) | 7,818,170 |
| 14 Jan 2004 | CNY | 3.9778 | 4 | 3.8389 | 3.8444 | 3.8444 | -0.128 (-3.22%) | 5,887,647 |
| 13 Jan 2004 | CNY | 4.0056 | 4.1667 | 3.8722 | 3.9722 | 3.9722 | -0.028 (-0.70%) | 13,332,583 |
| 12 Jan 2004 | CNY | 3.8222 | 4.0556 | 3.8222 | 4 | 4 | +0.178 (+4.65%) | 13,308,483 |
| 9 Jan 2004 | CNY | 4 | 4.1444 | 3.7944 | 3.8222 | 3.8222 | -0.172 (-4.31%) | 19,392,256 |
| 8 Jan 2004 | CNY | 3.7167 | 4.0278 | 3.6722 | 3.9944 | 3.9944 | +0.278 (+7.47%) | 18,312,440 |
| 7 Jan 2004 | CNY | 3.6667 | 3.7944 | 3.6278 | 3.7167 | 3.7167 | +0.078 (+2.14%) | 16,327,695 |
| 6 Jan 2004 | CNY | 3.4167 | 3.6389 | 3.3611 | 3.6389 | 3.6389 | +0.222 (+6.50%) | 15,501,155 |
| 5 Jan 2004 | CNY | 3.3333 | 3.4333 | 3.25 | 3.4167 | 3.4167 | +0.095 (+2.84%) | 8,862,696 |
| 2 Jan 2004 | CNY | 3.1 | 3.3278 | 3.0722 | 3.3222 | 3.3222 | +0.267 (+8.72%) | 7,250,904 |
| 31 Dec 2003 | CNY | 3.1222 | 3.1278 | 3.0444 | 3.0556 | 3.0556 | -0.067 (-2.13%) | 3,158,946 |
| 30 Dec 2003 | CNY | 3.1556 | 3.1944 | 3.1167 | 3.1222 | 3.1222 | -0.039 (-1.23%) | 1,601,623 |
| 29 Dec 2003 | CNY | 3.2056 | 3.2389 | 3.1444 | 3.1611 | 3.1611 | -0.056 (-1.73%) | 2,782,652 |
| 26 Dec 2003 | CNY | 3.2111 | 3.2611 | 3.1556 | 3.2167 | 3.2167 | +0.006 (+0.17%) | 1,605,596 |
| 25 Dec 2003 | CNY | 3.1667 | 3.2667 | 3.1389 | 3.2111 | 3.2111 | +0.044 (+1.40%) | 2,582,503 |
| 24 Dec 2003 | CNY | 3.1722 | 3.2222 | 3.1056 | 3.1667 | 3.1667 | -0.011 (-0.35%) | 3,317,076 |
