| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | CNY | 10.52 | 10.64 | 10.3 | 10.38 | 10.38 | -0.12 (-1.14%) | 14,137,085 |
| 4 Feb 2004 | CNY | 10.31 | 10.58 | 10.1 | 10.5 | 10.5 | +0.19 (+1.84%) | 17,748,758 |
| 3 Feb 2004 | CNY | 10.21 | 10.33 | 9.98 | 10.31 | 10.31 | +0.15 (+1.48%) | 11,847,207 |
| 2 Feb 2004 | CNY | 10.7 | 10.96 | 10.09 | 10.16 | 10.16 | 0.0 (0.0%) | 27,752,382 |
| 30 Jan 2004 | CNY | 10.9 | 10.9 | 10 | 10.16 | 10.16 | -0.75 (-6.87%) | 18,559,484 |
| 29 Jan 2004 | CNY | 10.7 | 10.97 | 10.68 | 10.91 | 10.91 | +0.21 (+1.96%) | 5,056,260 |
| 16 Jan 2004 | CNY | 11 | 11.15 | 10.65 | 10.7 | 10.7 | -0.29 (-2.64%) | 14,973,829 |
| 15 Jan 2004 | CNY | 11.53 | 11.57 | 10.92 | 10.99 | 10.99 | -0.54 (-4.68%) | 17,773,873 |
| 14 Jan 2004 | CNY | 11.6 | 11.73 | 11.35 | 11.53 | 11.53 | -0.16 (-1.37%) | 9,367,945 |
| 13 Jan 2004 | CNY | 11.38 | 11.82 | 11.33 | 11.69 | 11.69 | +0.29 (+2.54%) | 16,952,276 |
| 12 Jan 2004 | CNY | 11.1 | 11.53 | 11.07 | 11.4 | 11.4 | +0.23 (+2.06%) | 13,401,290 |
| 9 Jan 2004 | CNY | 11.2 | 11.66 | 11.04 | 11.17 | 11.17 | -0.05 (-0.45%) | 18,244,170 |
| 8 Jan 2004 | CNY | 11.19 | 11.38 | 11.01 | 11.22 | 11.22 | +0.03 (+0.27%) | 8,181,177 |
| 7 Jan 2004 | CNY | 11.15 | 11.54 | 10.98 | 11.19 | 11.19 | +0.06 (+0.54%) | 11,160,171 |
| 6 Jan 2004 | CNY | 11.01 | 11.23 | 10.83 | 11.13 | 11.13 | +0.07 (+0.63%) | 17,607,490 |
| 5 Jan 2004 | CNY | 10.21 | 11.22 | 10.14 | 11.06 | 11.06 | +0.86 (+8.43%) | 24,272,968 |
| 2 Jan 2004 | CNY | 10 | 10.5 | 10 | 10.2 | 10.2 | +0.08 (+0.79%) | 9,975,149 |
| 31 Dec 2003 | CNY | 10.59 | 10.64 | 10.08 | 10.12 | 10.12 | -0.47 (-4.44%) | 19,119,584 |
| 30 Dec 2003 | CNY | 10.5 | 10.65 | 10.44 | 10.59 | 10.59 | +0.09 (+0.86%) | 19,899,077 |
| 29 Dec 2003 | CNY | 10.29 | 10.74 | 10.18 | 10.5 | 10.5 | +0.2 (+1.94%) | 23,174,786 |
| 26 Dec 2003 | CNY | 10.3 | 10.34 | 9.98 | 10.3 | 10.3 | +0.09 (+0.88%) | 19,265,759 |
| 25 Dec 2003 | CNY | 10.2 | 10.35 | 10.02 | 10.21 | 10.21 | +0.02 (+0.20%) | 18,197,465 |
| 24 Dec 2003 | CNY | 9.53 | 10.32 | 9.53 | 10.19 | 10.19 | +0.68 (+7.15%) | 26,874,339 |
| 23 Dec 2003 | CNY | 9.41 | 9.64 | 9.34 | 9.51 | 9.51 | +0.03 (+0.32%) | 10,474,786 |
| 22 Dec 2003 | CNY | 9.13 | 9.5 | 8.85 | 9.48 | 9.48 | +0.31 (+3.38%) | 17,701,822 |
| 19 Dec 2003 | CNY | 9.45 | 9.55 | 9.05 | 9.17 | 9.17 | -0.25 (-2.65%) | 14,111,458 |
| 18 Dec 2003 | CNY | 9.39 | 9.56 | 9.35 | 9.42 | 9.42 | 0.0 (0.0%) | 7,374,192 |
| 17 Dec 2003 | CNY | 9.54 | 9.7 | 9.4 | 9.42 | 9.42 | -0.14 (-1.46%) | 10,613,753 |
| 16 Dec 2003 | CNY | 9.56 | 9.68 | 9.36 | 9.56 | 9.56 | -0.04 (-0.42%) | 10,348,568 |
| 15 Dec 2003 | CNY | 9.24 | 9.68 | 9.21 | 9.6 | 9.6 | +0.34 (+3.67%) | 18,303,417 |
