| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2004 | CNY | 3.8746 | 3.8839 | 3.77 | 3.7823 | 3.7823 | -0.092 (-2.38%) | 2,991,867 |
| 13 Jan 2004 | CNY | 3.9147 | 3.9639 | 3.8531 | 3.8746 | 3.8746 | -0.04 (-1.02%) | 3,127,734 |
| 12 Jan 2004 | CNY | 3.8439 | 3.9331 | 3.81 | 3.9147 | 3.9147 | +0.071 (+1.84%) | 3,235,960 |
| 9 Jan 2004 | CNY | 3.9762 | 4.0747 | 3.8254 | 3.8439 | 3.8439 | -0.132 (-3.33%) | 5,609,440 |
| 8 Jan 2004 | CNY | 3.9331 | 4.0316 | 3.847 | 3.9762 | 3.9762 | +0.04 (+1.02%) | 5,235,952 |
| 7 Jan 2004 | CNY | 3.6931 | 3.9701 | 3.6931 | 3.9362 | 3.9362 | +0.243 (+6.58%) | 8,711,905 |
| 6 Jan 2004 | CNY | 3.6992 | 3.8008 | 3.65 | 3.6931 | 3.6931 | -0.058 (-1.56%) | 3,472,683 |
| 5 Jan 2004 | CNY | 3.6623 | 3.7546 | 3.6007 | 3.7515 | 3.7515 | +0.08 (+2.18%) | 3,672,670 |
| 2 Jan 2004 | CNY | 3.6931 | 3.7546 | 3.6654 | 3.6715 | 3.6715 | -0.043 (-1.16%) | 1,851,004 |
| 31 Dec 2003 | CNY | 3.7515 | 3.7916 | 3.7023 | 3.7146 | 3.7146 | -0.037 (-0.98%) | 2,228,885 |
| 30 Dec 2003 | CNY | 3.6623 | 3.7546 | 3.6469 | 3.7515 | 3.7515 | +0.071 (+1.92%) | 2,022,279 |
| 29 Dec 2003 | CNY | 3.7177 | 3.7177 | 3.6623 | 3.6808 | 3.6808 | -0.04 (-1.08%) | 1,881,320 |
| 26 Dec 2003 | CNY | 3.61 | 3.8223 | 3.61 | 3.7208 | 3.7208 | +0.114 (+3.16%) | 4,010,850 |
| 25 Dec 2003 | CNY | 3.7177 | 3.7177 | 3.6007 | 3.6069 | 3.6069 | -0.092 (-2.50%) | 3,382,829 |
| 24 Dec 2003 | CNY | 3.7515 | 3.77 | 3.6808 | 3.6992 | 3.6992 | -0.049 (-1.32%) | 2,836,828 |
| 23 Dec 2003 | CNY | 3.6931 | 3.7854 | 3.6377 | 3.7485 | 3.7485 | +0.062 (+1.67%) | 4,931,600 |
| 22 Dec 2003 | CNY | 3.6069 | 3.7515 | 3.5823 | 3.6869 | 3.6869 | +0.08 (+2.22%) | 5,425,473 |
| 19 Dec 2003 | CNY | 3.6007 | 3.6438 | 3.5238 | 3.6069 | 3.6069 | -0.018 (-0.51%) | 5,469,699 |
| 18 Dec 2003 | CNY | 3.4346 | 3.7023 | 3.3792 | 3.6254 | 3.6254 | +0.252 (+7.48%) | 9,067,070 |
| 17 Dec 2003 | CNY | 3.3669 | 3.5023 | 3.3515 | 3.373 | 3.373 | +0.021 (+0.64%) | 2,438,947 |
| 16 Dec 2003 | CNY | 3.4161 | 3.4161 | 3.3176 | 3.3515 | 3.3515 | -0.034 (-1.00%) | 1,709,024 |
| 15 Dec 2003 | CNY | 3.3853 | 3.4161 | 3.3607 | 3.3853 | 3.3853 | -0.012 (-0.36%) | 1,070,596 |
| 12 Dec 2003 | CNY | 3.4161 | 3.4623 | 3.3607 | 3.3976 | 3.3976 | -0.025 (-0.72%) | 1,443,580 |
| 11 Dec 2003 | CNY | 3.5084 | 3.5177 | 3.4192 | 3.4222 | 3.4222 | -0.077 (-2.20%) | 2,041,363 |
| 10 Dec 2003 | CNY | 3.5023 | 3.5084 | 3.4623 | 3.4992 | 3.4992 | -0.006 (-0.17%) | 1,320,242 |
| 9 Dec 2003 | CNY | 3.53 | 3.53 | 3.4438 | 3.5053 | 3.5053 | -0.009 (-0.26%) | 1,491,378 |
| 8 Dec 2003 | CNY | 3.4099 | 3.57 | 3.3945 | 3.5146 | 3.5146 | +0.111 (+3.26%) | 3,958,897 |
| 5 Dec 2003 | CNY | 3.373 | 3.4192 | 3.3545 | 3.4038 | 3.4038 | +0.031 (+0.91%) | 1,446,111 |
| 4 Dec 2003 | CNY | 3.4376 | 3.4407 | 3.3484 | 3.373 | 3.373 | -0.068 (-1.97%) | 2,498,560 |
| 3 Dec 2003 | CNY | 3.4007 | 3.4807 | 3.3238 | 3.4407 | 3.4407 | +0.049 (+1.45%) | 3,406,602 |
