| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | +0.17 (+5.06%) | 8,297,340 |
| 7 Jan 2004 | CNY | 3.43 | 3.44 | 3.33 | 3.36 | 3.36 | -0.07 (-2.04%) | 5,974,304 |
| 6 Jan 2004 | CNY | 3.41 | 3.45 | 3.34 | 3.43 | 3.43 | +0.02 (+0.59%) | 7,572,877 |
| 5 Jan 2004 | CNY | 3.42 | 3.46 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 4,177,688 |
| 2 Jan 2004 | CNY | 3.4 | 3.44 | 3.38 | 3.42 | 3.42 | +0.02 (+0.59%) | 1,909,997 |
| 31 Dec 2003 | CNY | 3.4 | 3.47 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 2,623,455 |
| 30 Dec 2003 | CNY | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | -0.05 (-1.45%) | 3,770,291 |
| 29 Dec 2003 | CNY | 3.51 | 3.51 | 3.44 | 3.45 | 3.45 | -0.06 (-1.71%) | 2,227,359 |
| 26 Dec 2003 | CNY | 3.48 | 3.56 | 3.44 | 3.51 | 3.51 | +0.03 (+0.86%) | 3,287,490 |
| 25 Dec 2003 | CNY | 3.55 | 3.6 | 3.48 | 3.48 | 3.48 | -0.07 (-1.97%) | 4,385,743 |
| 24 Dec 2003 | CNY | 3.56 | 3.61 | 3.5 | 3.55 | 3.55 | -0.02 (-0.56%) | 5,527,211 |
| 23 Dec 2003 | CNY | 3.43 | 3.58 | 3.38 | 3.57 | 3.57 | +0.13 (+3.78%) | 6,967,119 |
| 22 Dec 2003 | CNY | 3.38 | 3.44 | 3.31 | 3.44 | 3.44 | +0.06 (+1.78%) | 5,205,411 |
| 19 Dec 2003 | CNY | 3.45 | 3.46 | 3.3 | 3.38 | 3.38 | -0.09 (-2.59%) | 8,048,484 |
| 18 Dec 2003 | CNY | 3.57 | 3.57 | 3.46 | 3.47 | 3.47 | -0.1 (-2.80%) | 4,631,100 |
| 17 Dec 2003 | CNY | 3.59 | 3.62 | 3.55 | 3.57 | 3.57 | -0.02 (-0.56%) | 2,991,890 |
| 16 Dec 2003 | CNY | 3.63 | 3.67 | 3.54 | 3.59 | 3.59 | -0.08 (-2.18%) | 4,737,992 |
| 15 Dec 2003 | CNY | 3.69 | 3.73 | 3.64 | 3.67 | 3.67 | +0.01 (+0.27%) | 4,005,105 |
| 12 Dec 2003 | CNY | 3.63 | 3.75 | 3.63 | 3.66 | 3.66 | +0.07 (+1.95%) | 12,908,075 |
| 11 Dec 2003 | CNY | 3.55 | 3.6 | 3.52 | 3.59 | 3.59 | +0.05 (+1.41%) | 6,078,595 |
| 10 Dec 2003 | CNY | 3.57 | 3.57 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 3,742,057 |
| 9 Dec 2003 | CNY | 3.56 | 3.61 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 4,092,019 |
| 8 Dec 2003 | CNY | 3.5 | 3.6 | 3.5 | 3.55 | 3.55 | +0.05 (+1.43%) | 4,926,602 |
| 5 Dec 2003 | CNY | 3.48 | 3.54 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 3,712,028 |
| 4 Dec 2003 | CNY | 3.54 | 3.58 | 3.48 | 3.5 | 3.5 | -0.05 (-1.41%) | 5,307,369 |
| 3 Dec 2003 | CNY | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | -0.04 (-1.11%) | 4,450,642 |
| 2 Dec 2003 | CNY | 3.55 | 3.6 | 3.47 | 3.59 | 3.59 | +0.06 (+1.70%) | 7,035,535 |
| 1 Dec 2003 | CNY | 3.5 | 3.54 | 3.46 | 3.53 | 3.53 | +0.03 (+0.86%) | 3,935,647 |
| 28 Nov 2003 | CNY | 3.45 | 3.51 | 3.37 | 3.5 | 3.5 | +0.05 (+1.45%) | 4,568,459 |
| 27 Nov 2003 | CNY | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -0.08 (-2.27%) | 4,214,500 |
