| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | 0.0 (0.0%) | 0 |
| 22 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | 0.0 (0.0%) | 0 |
| 21 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | 0.0 (0.0%) | 0 |
| 20 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | 0.0 (0.0%) | 0 |
| 19 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | 0.0 (0.0%) | 0 |
| 16 Jan 2004 | CNY | 3.2637 | 3.3956 | 3.2143 | 3.3956 | 3.3956 | +0.159 (+4.92%) | 8,110,975 |
| 15 Jan 2004 | CNY | 3.0824 | 3.2363 | 3.0659 | 3.2363 | 3.2363 | +0.154 (+4.99%) | 7,464,509 |
| 14 Jan 2004 | CNY | 3.1264 | 3.1539 | 3.0385 | 3.0824 | 3.0824 | -0.033 (-1.06%) | 3,680,464 |
| 13 Jan 2004 | CNY | 3.0934 | 3.1758 | 3.0714 | 3.1154 | 3.1154 | +0.033 (+1.07%) | 4,305,783 |
| 12 Jan 2004 | CNY | 3.1978 | 3.1978 | 2.9945 | 3.0824 | 3.0824 | -0.033 (-1.06%) | 3,760,331 |
| 9 Jan 2004 | CNY | 3.022 | 3.1154 | 3.022 | 3.1154 | 3.1154 | +0.148 (+5.00%) | 6,764,896 |
| 8 Jan 2004 | CNY | 2.8462 | 2.9725 | 2.8462 | 2.967 | 2.967 | +0.137 (+4.85%) | 5,030,136 |
| 7 Jan 2004 | CNY | 2.9286 | 2.9945 | 2.7802 | 2.8297 | 2.8297 | -0.099 (-3.38%) | 4,359,695 |
| 6 Jan 2004 | CNY | 3.0385 | 3.0989 | 2.8901 | 2.9286 | 2.9286 | -0.115 (-3.79%) | 4,305,930 |
| 5 Jan 2004 | CNY | 3.1758 | 3.1813 | 3.022 | 3.044 | 3.044 | -0.137 (-4.32%) | 3,884,538 |
| 2 Jan 2004 | CNY | 3.2308 | 3.2473 | 3.1758 | 3.1813 | 3.1813 | -0.028 (-0.86%) | 1,030,676 |
| 1 Jan 2004 | CNY | 3.1758 | 3.2308 | 3.1648 | 3.2088 | 3.2088 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 3.1758 | 3.2308 | 3.1648 | 3.2088 | 3.2088 | +0.038 (+1.21%) | 1,337,761 |
| 30 Dec 2003 | CNY | 3.1923 | 3.2253 | 3.1593 | 3.1703 | 3.1703 | -0.022 (-0.69%) | 1,306,432 |
| 29 Dec 2003 | CNY | 3.1374 | 3.2363 | 3.0989 | 3.1923 | 3.1923 | +0.033 (+1.04%) | 1,756,341 |
| 26 Dec 2003 | CNY | 3.1154 | 3.2308 | 3.1154 | 3.1593 | 3.1593 | +0.055 (+1.77%) | 1,748,397 |
| 25 Dec 2003 | CNY | 3.1758 | 3.1758 | 3.0824 | 3.1044 | 3.1044 | -0.104 (-3.25%) | 2,648,513 |
| 24 Dec 2003 | CNY | 3.1539 | 3.2088 | 3.1319 | 3.2088 | 3.2088 | +0.154 (+5.04%) | 5,441,847 |
| 23 Dec 2003 | CNY | 3.044 | 3.1209 | 2.9725 | 3.0549 | 3.0549 | -0.022 (-0.72%) | 3,022,879 |
| 22 Dec 2003 | CNY | 3.033 | 3.1593 | 3.033 | 3.0769 | 3.0769 | -0.115 (-3.61%) | 4,734,253 |
| 19 Dec 2003 | CNY | 3.3681 | 3.3901 | 3.1923 | 3.1923 | 3.1923 | -0.17 (-5.06%) | 3,989,274 |
| 18 Dec 2003 | CNY | 3.2308 | 3.3626 | 3.2308 | 3.3626 | 3.3626 | +0.159 (+4.97%) | 7,431,666 |
| 17 Dec 2003 | CNY | 3.3077 | 3.3352 | 3.1978 | 3.2033 | 3.2033 | -0.165 (-4.89%) | 6,750,560 |
| 16 Dec 2003 | CNY | 3.956 | 4 | 3.3132 | 3.3681 | 3.3681 | -0.412 (-10.90%) | 13,234,959 |
| 15 Dec 2003 | CNY | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 3.7802 | 0.0 (0.0%) | 0 |
