| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 3.525 | 3.6 | 3.5 | 3.56 | 3.56 | +0.035 (+0.99%) | 1,247,744 |
| 8 Jan 2004 | CNY | 3.41 | 3.535 | 3.35 | 3.525 | 3.525 | +0.115 (+3.37%) | 1,187,730 |
| 7 Jan 2004 | CNY | 3.46 | 3.46 | 3.35 | 3.41 | 3.41 | -0.045 (-1.30%) | 1,183,636 |
| 6 Jan 2004 | CNY | 3.445 | 3.565 | 3.38 | 3.455 | 3.455 | +0.06 (+1.77%) | 1,123,040 |
| 5 Jan 2004 | CNY | 3.45 | 3.45 | 3.365 | 3.395 | 3.395 | -0.065 (-1.88%) | 1,292,268 |
| 2 Jan 2004 | CNY | 3.45 | 3.475 | 3.405 | 3.46 | 3.46 | 0.0 (0.0%) | 526,600 |
| 31 Dec 2003 | CNY | 3.55 | 3.55 | 3.35 | 3.46 | 3.46 | -0.06 (-1.70%) | 1,441,886 |
| 30 Dec 2003 | CNY | 3.57 | 3.615 | 3.505 | 3.52 | 3.52 | -0.055 (-1.54%) | 654,782 |
| 29 Dec 2003 | CNY | 3.565 | 3.66 | 3.55 | 3.575 | 3.575 | +0.01 (+0.28%) | 736,710 |
| 26 Dec 2003 | CNY | 3.55 | 3.695 | 3.515 | 3.565 | 3.565 | +0.01 (+0.28%) | 1,867,688 |
| 25 Dec 2003 | CNY | 3.58 | 3.61 | 3.55 | 3.555 | 3.555 | -0.06 (-1.66%) | 672,560 |
| 24 Dec 2003 | CNY | 3.655 | 3.655 | 3.565 | 3.615 | 3.615 | -0.04 (-1.09%) | 513,600 |
| 23 Dec 2003 | CNY | 3.675 | 3.7 | 3.55 | 3.655 | 3.655 | +0.04 (+1.11%) | 808,906 |
| 22 Dec 2003 | CNY | 3.425 | 3.625 | 3.35 | 3.615 | 3.615 | +0.135 (+3.88%) | 1,092,558 |
| 19 Dec 2003 | CNY | 3.8 | 3.805 | 3.46 | 3.48 | 3.48 | -0.32 (-8.42%) | 2,402,850 |
| 18 Dec 2003 | CNY | 3.9 | 3.965 | 3.79 | 3.8 | 3.8 | -0.135 (-3.43%) | 843,000 |
| 17 Dec 2003 | CNY | 3.96 | 4.02 | 3.89 | 3.935 | 3.935 | -0.02 (-0.51%) | 846,718 |
| 16 Dec 2003 | CNY | 4.04 | 4.05 | 3.9 | 3.955 | 3.955 | -0.125 (-3.06%) | 1,260,012 |
| 15 Dec 2003 | CNY | 4.1 | 4.125 | 4.04 | 4.08 | 4.08 | -0.02 (-0.49%) | 565,140 |
| 12 Dec 2003 | CNY | 4.04 | 4.2 | 4.005 | 4.1 | 4.1 | +0.085 (+2.12%) | 1,988,920 |
| 11 Dec 2003 | CNY | 4.115 | 4.125 | 3.99 | 4.015 | 4.015 | -0.09 (-2.19%) | 2,035,942 |
| 10 Dec 2003 | CNY | 4.095 | 4.12 | 4 | 4.105 | 4.105 | +0.06 (+1.48%) | 1,262,278 |
| 9 Dec 2003 | CNY | 4.085 | 4.1 | 4 | 4.045 | 4.045 | -0.04 (-0.98%) | 507,566 |
| 8 Dec 2003 | CNY | 4.085 | 4.12 | 4.04 | 4.085 | 4.085 | +0.01 (+0.25%) | 857,036 |
| 5 Dec 2003 | CNY | 4.1 | 4.1 | 4.01 | 4.075 | 4.075 | -0.025 (-0.61%) | 1,490,460 |
| 4 Dec 2003 | CNY | 4.21 | 4.275 | 4.07 | 4.1 | 4.1 | -0.09 (-2.15%) | 5,358,904 |
| 3 Dec 2003 | CNY | 4.23 | 4.285 | 4.15 | 4.19 | 4.19 | -0.035 (-0.83%) | 5,231,070 |
| 2 Dec 2003 | CNY | 4.39 | 4.39 | 4.18 | 4.225 | 4.225 | -0.13 (-2.99%) | 4,444,734 |
| 1 Dec 2003 | CNY | 4.15 | 4.42 | 4.105 | 4.355 | 4.355 | +0.335 (+8.33%) | 7,564,012 |
| 28 Nov 2003 | CNY | 4.175 | 4.295 | 4 | 4.02 | 4.02 | -0.175 (-4.17%) | 5,147,154 |
