| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 2.7237 | 2.7237 | 2.6501 | 2.6685 | 2.6685 | -0.058 (-2.13%) | 1,107,847 |
| 9 Feb 2004 | CNY | 2.6685 | 2.742 | 2.6409 | 2.7267 | 2.7267 | +0.043 (+1.60%) | 800,283 |
| 6 Feb 2004 | CNY | 2.788 | 2.8094 | 2.6777 | 2.6838 | 2.6838 | -0.095 (-3.42%) | 6,092,017 |
| 5 Feb 2004 | CNY | 2.6195 | 2.8156 | 2.598 | 2.7788 | 2.7788 | +0.141 (+5.34%) | 7,392,365 |
| 4 Feb 2004 | CNY | 2.6348 | 2.6593 | 2.5766 | 2.6379 | 2.6379 | +0.018 (+0.70%) | 901,151 |
| 3 Feb 2004 | CNY | 2.6011 | 2.6287 | 2.546 | 2.6195 | 2.6195 | +0.018 (+0.71%) | 804,324 |
| 2 Feb 2004 | CNY | 2.6072 | 2.6593 | 2.546 | 2.6011 | 2.6011 | +0.012 (+0.47%) | 685,107 |
| 30 Jan 2004 | CNY | 2.7114 | 2.7206 | 2.5735 | 2.5889 | 2.5889 | -0.122 (-4.52%) | 1,211,234 |
| 29 Jan 2004 | CNY | 2.6317 | 2.7267 | 2.5919 | 2.7114 | 2.7114 | +0.11 (+4.24%) | 1,371,898 |
| 16 Jan 2004 | CNY | 2.4878 | 2.6348 | 2.4694 | 2.6011 | 2.6011 | +0.122 (+4.94%) | 2,656,850 |
| 15 Jan 2004 | CNY | 2.4847 | 2.5184 | 2.4724 | 2.4786 | 2.4786 | -0.025 (-0.98%) | 511,958 |
| 14 Jan 2004 | CNY | 2.4265 | 2.5123 | 2.402 | 2.5031 | 2.5031 | +0.077 (+3.16%) | 1,221,653 |
| 13 Jan 2004 | CNY | 2.4142 | 2.4479 | 2.3928 | 2.4265 | 2.4265 | +0.012 (+0.51%) | 748,784 |
| 12 Jan 2004 | CNY | 2.4234 | 2.4265 | 2.3897 | 2.4142 | 2.4142 | -0.006 (-0.25%) | 791,529 |
| 9 Jan 2004 | CNY | 2.4203 | 2.4479 | 2.3897 | 2.4203 | 2.4203 | -0.006 (-0.26%) | 839,112 |
| 8 Jan 2004 | CNY | 2.3989 | 2.4265 | 2.3866 | 2.4265 | 2.4265 | +0.034 (+1.41%) | 1,126,439 |
| 7 Jan 2004 | CNY | 2.405 | 2.4081 | 2.3591 | 2.3928 | 2.3928 | -0.009 (-0.38%) | 1,553,546 |
| 6 Jan 2004 | CNY | 2.4418 | 2.4418 | 2.402 | 2.402 | 2.402 | -0.031 (-1.26%) | 940,113 |
| 5 Jan 2004 | CNY | 2.4142 | 2.4449 | 2.3928 | 2.4326 | 2.4326 | -0.003 (-0.13%) | 735,274 |
| 2 Jan 2004 | CNY | 2.3928 | 2.4357 | 2.3775 | 2.4357 | 2.4357 | +0.046 (+1.92%) | 367,549 |
| 31 Dec 2003 | CNY | 2.3897 | 2.405 | 2.3683 | 2.3897 | 2.3897 | 0.0 (0.0%) | 311,150 |
| 30 Dec 2003 | CNY | 2.3591 | 2.4357 | 2.3438 | 2.3897 | 2.3897 | +0.021 (+0.90%) | 1,339,607 |
| 29 Dec 2003 | CNY | 2.405 | 2.405 | 2.356 | 2.3683 | 2.3683 | -0.031 (-1.28%) | 702,305 |
| 26 Dec 2003 | CNY | 2.3958 | 2.4326 | 2.3529 | 2.3989 | 2.3989 | -0.037 (-1.51%) | 1,444,257 |
| 25 Dec 2003 | CNY | 2.4816 | 2.5092 | 2.3897 | 2.4357 | 2.4357 | -0.049 (-1.97%) | 6,246,440 |
| 24 Dec 2003 | CNY | 2.5061 | 2.5123 | 2.4602 | 2.4847 | 2.4847 | -0.028 (-1.10%) | 7,758,364 |
| 23 Dec 2003 | CNY | 2.5061 | 2.5276 | 2.451 | 2.5123 | 2.5123 | 0.0 (0.0%) | 1,531,093 |
| 22 Dec 2003 | CNY | 2.4265 | 2.5123 | 2.4265 | 2.5123 | 2.5123 | +0.086 (+3.54%) | 1,056,099 |
| 19 Dec 2003 | CNY | 2.4081 | 2.451 | 2.3591 | 2.4265 | 2.4265 | +0.021 (+0.89%) | 2,896,081 |
| 18 Dec 2003 | CNY | 2.3897 | 2.4142 | 2.3683 | 2.405 | 2.405 | -0.003 (-0.13%) | 676,751 |
