| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 4.7733 | 5.12 | 4.7733 | 5.0667 | 5.0667 | +0.293 (+6.15%) | 1,612,851 |
| 16 Jan 2004 | CNY | 4.6 | 4.8333 | 4.5733 | 4.7733 | 4.7733 | +0.173 (+3.77%) | 1,292,883 |
| 15 Jan 2004 | CNY | 4.6733 | 4.6733 | 4.56 | 4.6 | 4.6 | -0.047 (-1.01%) | 565,485 |
| 14 Jan 2004 | CNY | 4.7 | 4.72 | 4.58 | 4.6467 | 4.6467 | -0.04 (-0.85%) | 608,175 |
| 13 Jan 2004 | CNY | 4.6533 | 4.78 | 4.64 | 4.6867 | 4.6867 | +0.047 (+1.01%) | 707,323 |
| 12 Jan 2004 | CNY | 4.7133 | 4.78 | 4.6 | 4.64 | 4.64 | -0.04 (-0.85%) | 798,180 |
| 9 Jan 2004 | CNY | 4.6667 | 4.92 | 4.6133 | 4.68 | 4.68 | 0.0 (0.0%) | 1,859,913 |
| 8 Jan 2004 | CNY | 4.6067 | 4.7933 | 4.5 | 4.68 | 4.68 | +0.073 (+1.59%) | 1,131,198 |
| 7 Jan 2004 | CNY | 4.6 | 4.64 | 4.4733 | 4.6067 | 4.6067 | +0.047 (+1.02%) | 700,522 |
| 6 Jan 2004 | CNY | 4.4 | 4.58 | 4.3867 | 4.56 | 4.56 | +0.113 (+2.55%) | 977,055 |
| 5 Jan 2004 | CNY | 4.3 | 4.5267 | 4.2667 | 4.4467 | 4.4467 | +0.113 (+2.62%) | 622,294 |
| 2 Jan 2004 | CNY | 4.26 | 4.5467 | 4.26 | 4.3333 | 4.3333 | +0.073 (+1.72%) | 372,045 |
| 31 Dec 2003 | CNY | 4.38 | 4.4 | 4.24 | 4.26 | 4.26 | -0.12 (-2.74%) | 480,900 |
| 30 Dec 2003 | CNY | 4.3533 | 4.4667 | 4.3533 | 4.38 | 4.38 | -0.033 (-0.75%) | 462,900 |
| 29 Dec 2003 | CNY | 4.5333 | 4.56 | 4.4133 | 4.4133 | 4.4133 | -0.133 (-2.93%) | 389,175 |
| 26 Dec 2003 | CNY | 4.5333 | 4.6333 | 4.4667 | 4.5467 | 4.5467 | -0.007 (-0.14%) | 566,374 |
| 25 Dec 2003 | CNY | 4.5867 | 4.6533 | 4.4733 | 4.5533 | 4.5533 | +0.033 (+0.74%) | 788,196 |
| 24 Dec 2003 | CNY | 4.52 | 4.5733 | 4.4333 | 4.52 | 4.52 | -0.053 (-1.17%) | 692,092 |
| 23 Dec 2003 | CNY | 4.5667 | 4.8467 | 4.4133 | 4.5733 | 4.5733 | -0.04 (-0.87%) | 1,498,191 |
| 22 Dec 2003 | CNY | 4.1333 | 4.62 | 3.9467 | 4.6133 | 4.6133 | +0.413 (+9.84%) | 2,004,669 |
| 19 Dec 2003 | CNY | 4.4667 | 4.5733 | 4.1 | 4.2 | 4.2 | -0.333 (-7.35%) | 1,448,236 |
| 18 Dec 2003 | CNY | 4.5733 | 4.6667 | 4.4533 | 4.5333 | 4.5333 | -0.053 (-1.16%) | 620,280 |
| 17 Dec 2003 | CNY | 4.6333 | 4.7133 | 4.58 | 4.5867 | 4.5867 | -0.08 (-1.71%) | 651,598 |
| 16 Dec 2003 | CNY | 4.7667 | 4.7867 | 4.5867 | 4.6667 | 4.6667 | -0.12 (-2.51%) | 837,936 |
| 15 Dec 2003 | CNY | 4.84 | 4.8533 | 4.7867 | 4.7867 | 4.7867 | -0.053 (-1.10%) | 356,785 |
| 12 Dec 2003 | CNY | 4.8667 | 4.8733 | 4.7733 | 4.84 | 4.84 | -0.007 (-0.14%) | 354,075 |
| 11 Dec 2003 | CNY | 4.9467 | 4.9467 | 4.82 | 4.8467 | 4.8467 | -0.093 (-1.89%) | 791,475 |
| 10 Dec 2003 | CNY | 4.8867 | 5.0133 | 4.8533 | 4.94 | 4.94 | +0.06 (+1.23%) | 1,290,801 |
| 9 Dec 2003 | CNY | 4.8 | 4.9 | 4.7533 | 4.88 | 4.88 | +0.093 (+1.95%) | 1,103,199 |
| 8 Dec 2003 | CNY | 4.84 | 4.8667 | 4.7333 | 4.7867 | 4.7867 | -0.06 (-1.24%) | 503,250 |
