| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 6.079 | 6.1482 | 5.9803 | 6.0741 | 6.0741 | +0.015 (+0.24%) | 19,919,912 |
| 7 Jan 2004 | CNY | 5.763 | 6.1827 | 5.6346 | 6.0593 | 6.0593 | +0.311 (+5.41%) | 39,289,647 |
| 6 Jan 2004 | CNY | 5.7037 | 5.8124 | 5.6543 | 5.7482 | 5.7482 | +0.054 (+0.96%) | 27,174,131 |
| 5 Jan 2004 | CNY | 5.6889 | 5.8568 | 5.6049 | 5.6938 | 5.6938 | +0.044 (+0.79%) | 42,407,207 |
| 2 Jan 2004 | CNY | 5.3827 | 5.7037 | 5.284 | 5.6494 | 5.6494 | +0.301 (+5.63%) | 42,645,548 |
| 31 Dec 2003 | CNY | 5.2049 | 5.4173 | 5.1704 | 5.3482 | 5.3482 | +0.163 (+3.14%) | 48,307,527 |
| 30 Dec 2003 | CNY | 5.1062 | 5.2148 | 5.1012 | 5.1852 | 5.1852 | +0.079 (+1.55%) | 17,110,970 |
| 29 Dec 2003 | CNY | 5.0864 | 5.2494 | 5.0469 | 5.1062 | 5.1062 | -0.03 (-0.58%) | 15,051,875 |
| 26 Dec 2003 | CNY | 5.1358 | 5.1506 | 5.0222 | 5.1358 | 5.1358 | -0.01 (-0.19%) | 25,365,411 |
| 25 Dec 2003 | CNY | 5.1654 | 5.2346 | 5.1358 | 5.1457 | 5.1457 | -0.015 (-0.29%) | 17,410,342 |
| 24 Dec 2003 | CNY | 5.1556 | 5.2296 | 5.0914 | 5.1605 | 5.1605 | +0.005 (+0.10%) | 29,774,812 |
| 23 Dec 2003 | CNY | 5.1457 | 5.1753 | 5.0519 | 5.1556 | 5.1556 | +0.02 (+0.39%) | 23,651,382 |
| 22 Dec 2003 | CNY | 5.1111 | 5.2543 | 5.0667 | 5.1358 | 5.1358 | +0.044 (+0.87%) | 49,010,834 |
| 19 Dec 2003 | CNY | 4.9383 | 5.1062 | 4.9383 | 5.0914 | 5.0914 | +0.168 (+3.41%) | 50,796,555 |
| 18 Dec 2003 | CNY | 4.7111 | 4.9284 | 4.7111 | 4.9235 | 4.9235 | +0.207 (+4.40%) | 30,723,956 |
| 17 Dec 2003 | CNY | 4.7654 | 4.8642 | 4.7161 | 4.7161 | 4.7161 | -0.049 (-1.03%) | 19,739,120 |
| 16 Dec 2003 | CNY | 4.8296 | 4.8346 | 4.6963 | 4.7654 | 4.7654 | -0.069 (-1.43%) | 16,624,247 |
| 15 Dec 2003 | CNY | 4.8049 | 4.8741 | 4.7654 | 4.8346 | 4.8346 | +0.03 (+0.62%) | 8,485,622 |
| 12 Dec 2003 | CNY | 4.8148 | 4.9284 | 4.7556 | 4.8049 | 4.8049 | -0.044 (-0.92%) | 14,486,955 |
| 11 Dec 2003 | CNY | 4.963 | 4.963 | 4.8444 | 4.8494 | 4.8494 | -0.099 (-2.00%) | 17,650,924 |
| 10 Dec 2003 | CNY | 4.9284 | 4.963 | 4.8741 | 4.9482 | 4.9482 | +0.02 (+0.40%) | 21,188,921 |
| 9 Dec 2003 | CNY | 4.8099 | 4.9333 | 4.7704 | 4.9284 | 4.9284 | +0.094 (+1.94%) | 23,509,340 |
| 8 Dec 2003 | CNY | 4.963 | 4.9877 | 4.6914 | 4.8346 | 4.8346 | -0.128 (-2.59%) | 36,589,548 |
| 5 Dec 2003 | CNY | 4.8988 | 4.9877 | 4.7901 | 4.963 | 4.963 | +0.079 (+1.62%) | 38,416,501 |
| 4 Dec 2003 | CNY | 4.6914 | 5.0321 | 4.6815 | 4.884 | 4.884 | +0.212 (+4.55%) | 62,982,033 |
| 3 Dec 2003 | CNY | 4.5531 | 4.7457 | 4.5531 | 4.6716 | 4.6716 | +0.128 (+2.83%) | 36,234,292 |
| 2 Dec 2003 | CNY | 4.4444 | 4.5877 | 4.4444 | 4.5432 | 4.5432 | +0.109 (+2.45%) | 34,614,499 |
| 1 Dec 2003 | CNY | 4.3259 | 4.4593 | 4.3012 | 4.4346 | 4.4346 | +0.109 (+2.51%) | 28,421,298 |
| 28 Nov 2003 | CNY | 4.3012 | 4.3803 | 4.2963 | 4.3259 | 4.3259 | +0.03 (+0.69%) | 11,373,770 |
| 27 Nov 2003 | CNY | 4.3111 | 4.3852 | 4.2765 | 4.2963 | 4.2963 | 0.0 (0.0%) | 29,412,189 |
