| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | CNY | 3.9077 | 3.9385 | 3.8154 | 3.8462 | 3.8462 | -0.077 (-1.96%) | 575,276 |
| 2 Jan 2004 | CNY | 3.9385 | 3.9385 | 3.8846 | 3.9231 | 3.9231 | +0.008 (+0.20%) | 200,551 |
| 1 Jan 2004 | CNY | 3.9 | 3.9539 | 3.8769 | 3.9154 | 3.9154 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 3.9 | 3.9539 | 3.8769 | 3.9154 | 3.9154 | +0.015 (+0.39%) | 204,659 |
| 30 Dec 2003 | CNY | 3.9154 | 3.9692 | 3.8846 | 3.9 | 3.9 | -0.015 (-0.39%) | 155,663 |
| 29 Dec 2003 | CNY | 3.9846 | 3.9846 | 3.9 | 3.9154 | 3.9154 | -0.069 (-1.74%) | 306,826 |
| 26 Dec 2003 | CNY | 3.9462 | 3.9923 | 3.8923 | 3.9846 | 3.9846 | +0.046 (+1.17%) | 293,462 |
| 25 Dec 2003 | CNY | 3.9615 | 3.9615 | 3.8846 | 3.9385 | 3.9385 | -0.031 (-0.77%) | 404,077 |
| 24 Dec 2003 | CNY | 4.0077 | 4.0077 | 3.9385 | 3.9692 | 3.9692 | -0.046 (-1.15%) | 366,493 |
| 23 Dec 2003 | CNY | 3.9923 | 4.0231 | 3.9231 | 4.0154 | 4.0154 | +0.038 (+0.97%) | 558,485 |
| 22 Dec 2003 | CNY | 3.8462 | 4.0231 | 3.7846 | 3.9769 | 3.9769 | +0.123 (+3.19%) | 650,932 |
| 19 Dec 2003 | CNY | 4.1539 | 4.1923 | 3.8462 | 3.8539 | 3.8539 | -0.308 (-7.39%) | 719,050 |
| 18 Dec 2003 | CNY | 4.1539 | 4.3846 | 4.1385 | 4.1615 | 4.1615 | -0.146 (-3.39%) | 482,820 |
| 17 Dec 2003 | CNY | 4.4154 | 4.4154 | 4.3077 | 4.3077 | 4.3077 | -0.108 (-2.44%) | 569,192 |
| 16 Dec 2003 | CNY | 4.5231 | 4.5231 | 4.3308 | 4.4154 | 4.4154 | -0.131 (-2.88%) | 699,674 |
| 15 Dec 2003 | CNY | 4.5231 | 4.6308 | 4.4846 | 4.5462 | 4.5462 | +0.062 (+1.37%) | 2,251,626 |
| 12 Dec 2003 | CNY | 4.5 | 4.5385 | 4.4385 | 4.4846 | 4.4846 | 0.0 (0.0%) | 960,193 |
| 11 Dec 2003 | CNY | 4.3385 | 4.4923 | 4.3154 | 4.4846 | 4.4846 | +0.146 (+3.37%) | 1,086,625 |
| 10 Dec 2003 | CNY | 4.3077 | 4.3385 | 4.2615 | 4.3385 | 4.3385 | +0.023 (+0.54%) | 355,202 |
| 9 Dec 2003 | CNY | 4.2462 | 4.3308 | 4.2077 | 4.3154 | 4.3154 | +0.054 (+1.26%) | 319,957 |
| 8 Dec 2003 | CNY | 4.3615 | 4.3615 | 4.2077 | 4.2615 | 4.2615 | -0.1 (-2.29%) | 432,900 |
| 5 Dec 2003 | CNY | 4.2846 | 4.3615 | 4.2846 | 4.3615 | 4.3615 | +0.092 (+2.16%) | 508,722 |
| 4 Dec 2003 | CNY | 4.2692 | 4.3 | 4.2308 | 4.2692 | 4.2692 | +0.038 (+0.91%) | 417,605 |
| 3 Dec 2003 | CNY | 4.2923 | 4.2923 | 4.1846 | 4.2308 | 4.2308 | -0.054 (-1.26%) | 670,549 |
| 2 Dec 2003 | CNY | 4.2692 | 4.3154 | 4.2462 | 4.2846 | 4.2846 | +0.031 (+0.72%) | 420,998 |
| 1 Dec 2003 | CNY | 4.1769 | 4.2692 | 4.1615 | 4.2539 | 4.2539 | +0.115 (+2.79%) | 362,013 |
| 28 Nov 2003 | CNY | 4.1385 | 4.2077 | 4.0769 | 4.1385 | 4.1385 | -0.008 (-0.19%) | 385,274 |
| 27 Nov 2003 | CNY | 4.3692 | 4.3692 | 4.1154 | 4.1462 | 4.1462 | 0.0 (0.0%) | 593,049 |
