| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Feb 2004 | CNY | 3.4568 | 3.537 | 3.4259 | 3.4815 | 3.4815 | +0.049 (+1.44%) | 6,986,802 |
| 10 Feb 2004 | CNY | 3.4321 | 3.4691 | 3.4012 | 3.4321 | 3.4321 | 0.0 (0.0%) | 7,077,609 |
| 9 Feb 2004 | CNY | 3.3827 | 3.4383 | 3.3827 | 3.4321 | 3.4321 | +0.062 (+1.83%) | 5,438,819 |
| 6 Feb 2004 | CNY | 3.4568 | 3.463 | 3.3642 | 3.3704 | 3.3704 | -0.068 (-1.97%) | 8,664,905 |
| 5 Feb 2004 | CNY | 3.4568 | 3.4815 | 3.3765 | 3.4383 | 3.4383 | +0.012 (+0.36%) | 18,170,041 |
| 4 Feb 2004 | CNY | 3.2593 | 3.4444 | 3.2284 | 3.4259 | 3.4259 | +0.161 (+4.92%) | 18,333,593 |
| 3 Feb 2004 | CNY | 3.2407 | 3.2716 | 3.2099 | 3.2654 | 3.2654 | +0.018 (+0.57%) | 5,132,458 |
| 2 Feb 2004 | CNY | 3.1543 | 3.2963 | 3.0864 | 3.2469 | 3.2469 | +0.123 (+3.95%) | 11,209,142 |
| 30 Jan 2004 | CNY | 3.2099 | 3.2099 | 3.1173 | 3.1235 | 3.1235 | -0.062 (-1.94%) | 4,747,615 |
| 29 Jan 2004 | CNY | 3.1111 | 3.1914 | 3.1049 | 3.1852 | 3.1852 | +0.086 (+2.79%) | 4,823,601 |
| 16 Jan 2004 | CNY | 3.0432 | 3.1173 | 3.0309 | 3.0988 | 3.0988 | +0.062 (+2.03%) | 3,095,217 |
| 15 Jan 2004 | CNY | 3.0556 | 3.0864 | 3.0309 | 3.037 | 3.037 | -0.019 (-0.61%) | 2,304,952 |
| 14 Jan 2004 | CNY | 3.1235 | 3.1358 | 3.0494 | 3.0556 | 3.0556 | -0.056 (-1.78%) | 2,646,956 |
| 13 Jan 2004 | CNY | 3.0741 | 3.1235 | 3.0309 | 3.1111 | 3.1111 | +0.031 (+1.00%) | 4,471,191 |
| 12 Jan 2004 | CNY | 3.037 | 3.1111 | 2.9938 | 3.0803 | 3.0803 | +0.031 (+1.01%) | 3,239,496 |
| 9 Jan 2004 | CNY | 3.1173 | 3.1296 | 3.0494 | 3.0494 | 3.0494 | -0.068 (-2.18%) | 4,655,732 |
| 8 Jan 2004 | CNY | 3.1296 | 3.1358 | 3.0556 | 3.1173 | 3.1173 | -0.018 (-0.59%) | 4,920,868 |
| 7 Jan 2004 | CNY | 3.1482 | 3.1667 | 3.0926 | 3.1358 | 3.1358 | -0.018 (-0.59%) | 7,536,578 |
| 6 Jan 2004 | CNY | 3.0062 | 3.1914 | 3 | 3.1543 | 3.1543 | +0.191 (+6.46%) | 19,953,329 |
| 5 Jan 2004 | CNY | 2.8827 | 2.9691 | 2.8395 | 2.963 | 2.963 | +0.08 (+2.79%) | 4,756,584 |
| 2 Jan 2004 | CNY | 2.8642 | 2.9012 | 2.8519 | 2.8827 | 2.8827 | +0.018 (+0.65%) | 1,918,023 |
| 31 Dec 2003 | CNY | 2.9136 | 2.9321 | 2.8457 | 2.8642 | 2.8642 | -0.043 (-1.49%) | 2,298,394 |
| 30 Dec 2003 | CNY | 2.9383 | 2.9383 | 2.8765 | 2.9074 | 2.9074 | -0.031 (-1.05%) | 2,348,533 |
| 29 Dec 2003 | CNY | 2.9506 | 2.9938 | 2.9198 | 2.9383 | 2.9383 | +0.012 (+0.42%) | 1,955,221 |
| 26 Dec 2003 | CNY | 2.9012 | 2.9259 | 2.8704 | 2.9259 | 2.9259 | +0.018 (+0.64%) | 1,435,930 |
| 25 Dec 2003 | CNY | 2.9938 | 2.9938 | 2.8642 | 2.9074 | 2.9074 | -0.08 (-2.69%) | 3,238,261 |
| 24 Dec 2003 | CNY | 2.9938 | 3.0494 | 2.9568 | 2.9877 | 2.9877 | +0.006 (+0.21%) | 2,869,833 |
| 23 Dec 2003 | CNY | 2.9938 | 3.0247 | 2.9506 | 2.9815 | 2.9815 | -0.012 (-0.41%) | 3,519,992 |
| 22 Dec 2003 | CNY | 2.821 | 3 | 2.821 | 2.9938 | 2.9938 | +0.173 (+6.13%) | 6,973,234 |
| 19 Dec 2003 | CNY | 2.8889 | 2.9136 | 2.7654 | 2.821 | 2.821 | -0.086 (-2.97%) | 5,007,920 |
