| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | CNY | 3.8636 | 3.9849 | 3.8636 | 3.9773 | 3.9773 | +0.114 (+2.94%) | 1,431,456 |
| 6 Jan 2004 | CNY | 3.8561 | 3.8788 | 3.7879 | 3.8636 | 3.8636 | -0.008 (-0.20%) | 749,319 |
| 5 Jan 2004 | CNY | 3.8258 | 3.8712 | 3.7727 | 3.8712 | 3.8712 | +0.068 (+1.79%) | 667,975 |
| 2 Jan 2004 | CNY | 3.8258 | 3.8258 | 3.7803 | 3.803 | 3.803 | +0.015 (+0.40%) | 235,752 |
| 31 Dec 2003 | CNY | 3.8485 | 3.8485 | 3.7576 | 3.7879 | 3.7879 | -0.008 (-0.20%) | 223,594 |
| 30 Dec 2003 | CNY | 3.8409 | 3.8409 | 3.7727 | 3.7955 | 3.7955 | -0.045 (-1.18%) | 279,432 |
| 29 Dec 2003 | CNY | 3.7955 | 3.8636 | 3.7879 | 3.8409 | 3.8409 | 0.0 (0.0%) | 571,923 |
| 26 Dec 2003 | CNY | 3.8939 | 3.9167 | 3.7879 | 3.8409 | 3.8409 | -0.053 (-1.36%) | 275,468 |
| 25 Dec 2003 | CNY | 3.7879 | 3.9015 | 3.75 | 3.8939 | 3.8939 | +0.098 (+2.59%) | 632,023 |
| 24 Dec 2003 | CNY | 3.8258 | 3.8485 | 3.75 | 3.7955 | 3.7955 | -0.038 (-0.99%) | 466,000 |
| 23 Dec 2003 | CNY | 3.8636 | 3.8864 | 3.75 | 3.8333 | 3.8333 | -0.045 (-1.17%) | 434,344 |
| 22 Dec 2003 | CNY | 3.7197 | 3.9015 | 3.6364 | 3.8788 | 3.8788 | +0.159 (+4.28%) | 549,758 |
| 19 Dec 2003 | CNY | 3.9015 | 3.9167 | 3.6742 | 3.7197 | 3.7197 | -0.189 (-4.85%) | 591,020 |
| 18 Dec 2003 | CNY | 4.0152 | 4.053 | 3.9015 | 3.9091 | 3.9091 | -0.136 (-3.37%) | 326,700 |
| 17 Dec 2003 | CNY | 4.1288 | 4.1515 | 4.0379 | 4.0455 | 4.0455 | -0.083 (-2.02%) | 248,962 |
| 16 Dec 2003 | CNY | 4.1818 | 4.2046 | 4.0152 | 4.1288 | 4.1288 | -0.083 (-1.98%) | 525,902 |
| 15 Dec 2003 | CNY | 4.2424 | 4.2652 | 4.1818 | 4.2121 | 4.2121 | -0.03 (-0.71%) | 275,544 |
| 12 Dec 2003 | CNY | 4.3106 | 4.3106 | 4.2197 | 4.2424 | 4.2424 | -0.076 (-1.76%) | 385,308 |
| 11 Dec 2003 | CNY | 4.25 | 4.3409 | 4.197 | 4.3182 | 4.3182 | +0.03 (+0.71%) | 641,716 |
| 10 Dec 2003 | CNY | 4.1364 | 4.2879 | 4.0985 | 4.2879 | 4.2879 | +0.136 (+3.29%) | 797,863 |
| 9 Dec 2003 | CNY | 4.0985 | 4.1591 | 4.0909 | 4.1515 | 4.1515 | +0.053 (+1.29%) | 225,102 |
| 8 Dec 2003 | CNY | 4.2349 | 4.2349 | 4.0909 | 4.0985 | 4.0985 | -0.136 (-3.22%) | 411,048 |
| 5 Dec 2003 | CNY | 4.1439 | 4.2424 | 4.1136 | 4.2349 | 4.2349 | +0.091 (+2.20%) | 783,524 |
| 4 Dec 2003 | CNY | 4.1439 | 4.1667 | 4.0833 | 4.1439 | 4.1439 | 0.0 (0.0%) | 418,809 |
| 3 Dec 2003 | CNY | 4.1212 | 4.1667 | 4.0606 | 4.1439 | 4.1439 | +0.023 (+0.55%) | 524,900 |
| 2 Dec 2003 | CNY | 4.197 | 4.197 | 4.0985 | 4.1212 | 4.1212 | -0.045 (-1.09%) | 412,881 |
| 1 Dec 2003 | CNY | 4 | 4.197 | 3.9697 | 4.1667 | 4.1667 | +0.174 (+4.37%) | 594,516 |
| 28 Nov 2003 | CNY | 4.0152 | 4.0455 | 3.9394 | 3.9924 | 3.9924 | 0.0 (0.0%) | 258,881 |
| 27 Nov 2003 | CNY | 4.1364 | 4.1364 | 3.9849 | 3.9924 | 3.9924 | -0.121 (-2.95%) | 357,456 |
| 26 Nov 2003 | CNY | 4.0909 | 4.1818 | 4.0758 | 4.1136 | 4.1136 | -0.03 (-0.73%) | 573,538 |
