| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 4.1181 | 4.122 | 3.8578 | 4.0754 | 4.0754 | -0.043 (-1.04%) | 3,613,867 |
| 9 Feb 2004 | CNY | 4.1181 | 4.157 | 4.0793 | 4.1181 | 4.1181 | -0.008 (-0.19%) | 3,651,520 |
| 6 Feb 2004 | CNY | 4.1375 | 4.157 | 4.0598 | 4.1259 | 4.1259 | -0.015 (-0.37%) | 6,200,910 |
| 5 Feb 2004 | CNY | 4.0793 | 4.1842 | 4.0326 | 4.1414 | 4.1414 | +0.066 (+1.62%) | 5,372,530 |
| 4 Feb 2004 | CNY | 3.9938 | 4.1026 | 3.9433 | 4.0754 | 4.0754 | +0.086 (+2.14%) | 7,177,786 |
| 3 Feb 2004 | CNY | 3.8811 | 3.9938 | 3.8811 | 3.9899 | 3.9899 | +0.113 (+2.91%) | 4,163,602 |
| 2 Feb 2004 | CNY | 3.8267 | 3.9355 | 3.819 | 3.8772 | 3.8772 | +0.058 (+1.52%) | 4,045,959 |
| 30 Jan 2004 | CNY | 3.8967 | 3.9044 | 3.8151 | 3.819 | 3.819 | -0.078 (-1.99%) | 2,330,818 |
| 29 Jan 2004 | CNY | 3.8384 | 3.9044 | 3.8384 | 3.8967 | 3.8967 | +0.047 (+1.21%) | 1,305,535 |
| 16 Jan 2004 | CNY | 3.7957 | 3.8539 | 3.7879 | 3.85 | 3.85 | +0.054 (+1.43%) | 1,494,644 |
| 15 Jan 2004 | CNY | 3.7024 | 3.8034 | 3.6946 | 3.7957 | 3.7957 | +0.086 (+2.30%) | 1,754,634 |
| 14 Jan 2004 | CNY | 3.8228 | 3.8228 | 3.7063 | 3.7102 | 3.7102 | -0.113 (-2.95%) | 3,933,712 |
| 13 Jan 2004 | CNY | 3.8811 | 3.885 | 3.7529 | 3.8228 | 3.8228 | -0.058 (-1.50%) | 4,516,456 |
| 12 Jan 2004 | CNY | 3.8578 | 3.9044 | 3.7879 | 3.8811 | 3.8811 | 0.0 (0.0%) | 2,345,372 |
| 9 Jan 2004 | CNY | 3.9977 | 4.0016 | 3.8539 | 3.8811 | 3.8811 | -0.117 (-2.92%) | 5,680,987 |
| 8 Jan 2004 | CNY | 3.9394 | 4.0093 | 3.885 | 3.9977 | 3.9977 | +0.054 (+1.38%) | 4,202,340 |
| 7 Jan 2004 | CNY | 3.92 | 3.9472 | 3.8462 | 3.9433 | 3.9433 | +0.023 (+0.59%) | 4,439,331 |
| 6 Jan 2004 | CNY | 3.9705 | 4.021 | 3.8811 | 3.92 | 3.92 | -0.051 (-1.27%) | 3,671,329 |
| 5 Jan 2004 | CNY | 3.9239 | 3.9938 | 3.8889 | 3.9705 | 3.9705 | +0.047 (+1.19%) | 3,434,835 |
| 2 Jan 2004 | CNY | 3.9239 | 3.9782 | 3.92 | 3.9239 | 3.9239 | -0.008 (-0.20%) | 1,503,156 |
| 31 Dec 2003 | CNY | 3.9239 | 3.9938 | 3.885 | 3.9316 | 3.9316 | -0.008 (-0.20%) | 2,317,204 |
| 30 Dec 2003 | CNY | 3.8889 | 3.9588 | 3.885 | 3.9394 | 3.9394 | +0.019 (+0.49%) | 1,543,959 |
| 29 Dec 2003 | CNY | 3.8034 | 3.9821 | 3.8034 | 3.92 | 3.92 | -0.047 (-1.17%) | 1,827,074 |
| 26 Dec 2003 | CNY | 4.021 | 4.0793 | 3.9355 | 3.9666 | 3.9666 | -0.054 (-1.35%) | 2,072,124 |
| 25 Dec 2003 | CNY | 4.223 | 4.223 | 3.9627 | 4.021 | 4.021 | +0.058 (+1.47%) | 5,259,310 |
| 24 Dec 2003 | CNY | 3.9472 | 3.986 | 3.92 | 3.9627 | 3.9627 | +0.015 (+0.39%) | 2,652,311 |
| 23 Dec 2003 | CNY | 3.9044 | 3.9938 | 3.8578 | 3.9472 | 3.9472 | +0.074 (+1.91%) | 6,464,032 |
| 22 Dec 2003 | CNY | 3.7102 | 3.9161 | 3.7024 | 3.8734 | 3.8734 | +0.175 (+4.73%) | 7,960,985 |
| 19 Dec 2003 | CNY | 3.5859 | 3.7257 | 3.5392 | 3.6985 | 3.6985 | +0.113 (+3.14%) | 4,018,364 |
| 18 Dec 2003 | CNY | 3.5315 | 3.5897 | 3.5082 | 3.5859 | 3.5859 | +0.027 (+0.76%) | 2,154,463 |
