| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | CNY | 5.6395 | 5.6759 | 5.5348 | 5.6668 | 5.6668 | +0.023 (+0.40%) | 338,564 |
| 12 Jan 2004 | CNY | 5.5712 | 5.6805 | 5.4438 | 5.6441 | 5.6441 | +0.068 (+1.22%) | 664,142 |
| 9 Jan 2004 | CNY | 5.6941 | 5.7123 | 5.5303 | 5.5758 | 5.5758 | -0.191 (-3.32%) | 547,821 |
| 8 Jan 2004 | CNY | 5.6759 | 5.9172 | 5.462 | 5.767 | 5.767 | +0.023 (+0.40%) | 2,913,375 |
| 7 Jan 2004 | CNY | 5.8216 | 5.8216 | 5.5985 | 5.7442 | 5.7442 | +0.068 (+1.20%) | 1,706,541 |
| 6 Jan 2004 | CNY | 5.4802 | 5.6896 | 5.4165 | 5.6759 | 5.6759 | +0.196 (+3.57%) | 1,305,997 |
| 5 Jan 2004 | CNY | 5.2117 | 5.5303 | 5.1616 | 5.4802 | 5.4802 | +0.273 (+5.24%) | 1,534,178 |
| 2 Jan 2004 | CNY | 5.1434 | 5.2208 | 5.1206 | 5.2071 | 5.2071 | +0.064 (+1.24%) | 745,802 |
| 31 Dec 2003 | CNY | 5.1661 | 5.2299 | 5.0751 | 5.1434 | 5.1434 | -0.018 (-0.35%) | 819,918 |
| 30 Dec 2003 | CNY | 5.0478 | 5.1707 | 5.0296 | 5.1616 | 5.1616 | +0.114 (+2.25%) | 911,491 |
| 29 Dec 2003 | CNY | 5.1206 | 5.1252 | 5.0296 | 5.0478 | 5.0478 | -0.077 (-1.51%) | 319,136 |
| 26 Dec 2003 | CNY | 5.0842 | 5.1434 | 5.0751 | 5.1252 | 5.1252 | +0.027 (+0.54%) | 421,096 |
| 25 Dec 2003 | CNY | 4.9704 | 5.1115 | 4.9704 | 5.0979 | 5.0979 | +0.132 (+2.66%) | 540,541 |
| 24 Dec 2003 | CNY | 4.934 | 4.9704 | 4.8612 | 4.9659 | 4.9659 | +0.086 (+1.77%) | 493,356 |
| 23 Dec 2003 | CNY | 4.8248 | 4.8976 | 4.7929 | 4.8794 | 4.8794 | +0.096 (+2.00%) | 355,465 |
| 22 Dec 2003 | CNY | 4.7565 | 4.8703 | 4.5562 | 4.7838 | 4.7838 | -0.055 (-1.13%) | 497,899 |
| 19 Dec 2003 | CNY | 4.8748 | 4.9158 | 4.8339 | 4.8384 | 4.8384 | -0.036 (-0.75%) | 354,356 |
| 18 Dec 2003 | CNY | 4.9158 | 4.9158 | 4.8339 | 4.8748 | 4.8748 | -0.045 (-0.92%) | 240,571 |
| 17 Dec 2003 | CNY | 4.9613 | 4.975 | 4.8976 | 4.9203 | 4.9203 | -0.041 (-0.83%) | 247,294 |
| 16 Dec 2003 | CNY | 4.9613 | 5.0114 | 4.9522 | 4.9613 | 4.9613 | -0.05 (-1.00%) | 155,314 |
| 15 Dec 2003 | CNY | 5.0068 | 5.0387 | 5.0068 | 5.0114 | 5.0114 | -0.004 (-0.09%) | 46,224 |
| 12 Dec 2003 | CNY | 5.0979 | 5.0979 | 5.0068 | 5.0159 | 5.0159 | -0.082 (-1.61%) | 147,350 |
| 11 Dec 2003 | CNY | 5.0341 | 5.0979 | 5.0341 | 5.0979 | 5.0979 | +0.064 (+1.27%) | 456,556 |
| 10 Dec 2003 | CNY | 4.9613 | 5.0888 | 4.9613 | 5.0341 | 5.0341 | +0.045 (+0.91%) | 199,267 |
| 9 Dec 2003 | CNY | 4.9841 | 5.0296 | 4.9522 | 4.9886 | 4.9886 | +0.004 (+0.09%) | 184,635 |
| 8 Dec 2003 | CNY | 5.1479 | 5.157 | 4.975 | 4.9841 | 4.9841 | -0.168 (-3.27%) | 428,634 |
| 5 Dec 2003 | CNY | 5.1434 | 5.1661 | 5.0751 | 5.1525 | 5.1525 | +0.005 (+0.09%) | 121,876 |
| 4 Dec 2003 | CNY | 5.1206 | 5.1798 | 5.0797 | 5.1479 | 5.1479 | +0.027 (+0.53%) | 422,364 |
| 3 Dec 2003 | CNY | 5.1206 | 5.1479 | 5.0114 | 5.1206 | 5.1206 | +0.036 (+0.72%) | 521,418 |
| 2 Dec 2003 | CNY | 5.0432 | 5.1115 | 4.9841 | 5.0842 | 5.0842 | +0.036 (+0.72%) | 466,043 |
