| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | CNY | 5.1769 | 5.3 | 5.1692 | 5.2539 | 5.2539 | +0.069 (+1.34%) | 1,710,641 |
| 10 Feb 2004 | CNY | 5.1231 | 5.3 | 5.0769 | 5.1846 | 5.1846 | +0.061 (+1.20%) | 2,096,445 |
| 9 Feb 2004 | CNY | 4.9769 | 5.1462 | 4.9231 | 5.1231 | 5.1231 | +0.123 (+2.46%) | 1,574,809 |
| 6 Feb 2004 | CNY | 5.1769 | 5.1769 | 4.9846 | 5 | 5 | -0.177 (-3.42%) | 1,871,545 |
| 5 Feb 2004 | CNY | 5.0769 | 5.1846 | 5 | 5.1769 | 5.1769 | +0.146 (+2.90%) | 2,190,250 |
| 4 Feb 2004 | CNY | 4.9692 | 5.0539 | 4.9308 | 5.0308 | 5.0308 | +0.069 (+1.40%) | 2,293,690 |
| 3 Feb 2004 | CNY | 4.8 | 5 | 4.7846 | 4.9615 | 4.9615 | +0.138 (+2.87%) | 1,684,317 |
| 2 Feb 2004 | CNY | 4.7923 | 4.8308 | 4.6077 | 4.8231 | 4.8231 | +0.146 (+3.13%) | 2,032,327 |
| 30 Jan 2004 | CNY | 4.7 | 4.8231 | 4.6615 | 4.6769 | 4.6769 | +0.131 (+2.87%) | 2,022,280 |
| 16 Jan 2004 | CNY | 4.5846 | 4.5923 | 4.4769 | 4.5462 | 4.5462 | 0.0 (0.0%) | 1,048,793 |
| 15 Jan 2004 | CNY | 4.6 | 4.6539 | 4.5231 | 4.5462 | 4.5462 | -0.046 (-1.00%) | 865,007 |
| 14 Jan 2004 | CNY | 4.5154 | 4.6769 | 4.4923 | 4.5923 | 4.5923 | +0.077 (+1.70%) | 1,742,664 |
| 13 Jan 2004 | CNY | 4.3154 | 4.5231 | 4.3154 | 4.5154 | 4.5154 | +0.092 (+2.09%) | 1,834,864 |
| 12 Jan 2004 | CNY | 4.4923 | 4.4923 | 4.3846 | 4.4231 | 4.4231 | -0.069 (-1.54%) | 592,923 |
| 9 Jan 2004 | CNY | 4.4539 | 4.5 | 4.3539 | 4.4923 | 4.4923 | +0.085 (+1.92%) | 1,536,454 |
| 8 Jan 2004 | CNY | 4.3539 | 4.4692 | 4.3385 | 4.4077 | 4.4077 | +0.069 (+1.60%) | 1,014,884 |
| 7 Jan 2004 | CNY | 4.4385 | 4.4385 | 4.3077 | 4.3385 | 4.3385 | -0.123 (-2.76%) | 1,640,037 |
| 6 Jan 2004 | CNY | 4.5462 | 4.5615 | 4.3846 | 4.4615 | 4.4615 | -0.085 (-1.86%) | 1,302,835 |
| 5 Jan 2004 | CNY | 4.5692 | 4.5769 | 4.4231 | 4.5462 | 4.5462 | 0.0 (0.0%) | 1,331,599 |
| 2 Jan 2004 | CNY | 4.5692 | 4.6 | 4.4231 | 4.5462 | 4.5462 | +0.008 (+0.17%) | 564,384 |
| 31 Dec 2003 | CNY | 4.5385 | 4.5769 | 4.5077 | 4.5385 | 4.5385 | 0.0 (0.0%) | 530,855 |
| 30 Dec 2003 | CNY | 4.5539 | 4.6077 | 4.5 | 4.5385 | 4.5385 | -0.015 (-0.34%) | 538,993 |
| 29 Dec 2003 | CNY | 4.5077 | 4.5692 | 4.4923 | 4.5539 | 4.5539 | +0.038 (+0.85%) | 607,900 |
| 26 Dec 2003 | CNY | 4.5077 | 4.6077 | 4.4846 | 4.5154 | 4.5154 | -0.015 (-0.34%) | 1,126,008 |
| 25 Dec 2003 | CNY | 4.6154 | 4.6462 | 4.5077 | 4.5308 | 4.5308 | -0.146 (-3.12%) | 1,109,248 |
| 24 Dec 2003 | CNY | 4.6154 | 4.6923 | 4.5 | 4.6769 | 4.6769 | -0.169 (-3.49%) | 2,562,352 |
| 23 Dec 2003 | CNY | 4.7308 | 4.9077 | 4.6923 | 4.8462 | 4.8462 | +0.115 (+2.44%) | 1,534,258 |
| 22 Dec 2003 | CNY | 4.5385 | 4.7615 | 4.4846 | 4.7308 | 4.7308 | +0.115 (+2.50%) | 954,692 |
| 19 Dec 2003 | CNY | 4.9231 | 4.9231 | 4.4769 | 4.6154 | 4.6154 | -0.346 (-6.98%) | 1,845,948 |
| 18 Dec 2003 | CNY | 5.0923 | 5.1923 | 4.9615 | 4.9615 | 4.9615 | -0.169 (-3.30%) | 920,481 |
