| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 6.2589 | 6.375 | 6.0536 | 6.0714 | 6.0714 | -0.179 (-2.86%) | 1,463,414 |
| 8 Jan 2004 | CNY | 6.2143 | 6.3304 | 6.0982 | 6.25 | 6.25 | +0.036 (+0.57%) | 1,999,205 |
| 7 Jan 2004 | CNY | 5.9554 | 6.2946 | 5.9375 | 6.2143 | 6.2143 | +0.214 (+3.57%) | 2,597,265 |
| 6 Jan 2004 | CNY | 6.1161 | 6.1339 | 5.9821 | 6 | 6 | -0.098 (-1.61%) | 929,225 |
| 5 Jan 2004 | CNY | 6.0625 | 6.1429 | 5.9911 | 6.0982 | 6.0982 | 0.0 (0.0%) | 1,176,701 |
| 2 Jan 2004 | CNY | 5.9018 | 6.1429 | 5.9018 | 6.0982 | 6.0982 | +0.134 (+2.25%) | 1,401,342 |
| 31 Dec 2003 | CNY | 5.9464 | 6.0804 | 5.7143 | 5.9643 | 5.9643 | +0.018 (+0.30%) | 882,224 |
| 30 Dec 2003 | CNY | 5.8214 | 6.2321 | 5.7589 | 5.9464 | 5.9464 | +0.116 (+1.99%) | 807,464 |
| 29 Dec 2003 | CNY | 5.9732 | 6.0179 | 5.8036 | 5.8304 | 5.8304 | -0.152 (-2.54%) | 585,636 |
| 26 Dec 2003 | CNY | 5.9911 | 6.0268 | 5.9464 | 5.9821 | 5.9821 | 0.0 (0.0%) | 888,730 |
| 25 Dec 2003 | CNY | 5.9821 | 6.0446 | 5.8661 | 5.9821 | 5.9821 | +0.036 (+0.60%) | 4,768,450 |
| 24 Dec 2003 | CNY | 5.7411 | 6.0089 | 5.7411 | 5.9464 | 5.9464 | +0.188 (+3.26%) | 1,825,774 |
| 23 Dec 2003 | CNY | 5.6696 | 5.8482 | 5.6518 | 5.7589 | 5.7589 | +0.08 (+1.41%) | 1,738,356 |
| 22 Dec 2003 | CNY | 5.4643 | 5.7857 | 5.4554 | 5.6786 | 5.6786 | +0.179 (+3.25%) | 836,472 |
| 19 Dec 2003 | CNY | 5.7589 | 5.7946 | 5.4107 | 5.5 | 5.5 | -0.232 (-4.05%) | 1,492,732 |
| 18 Dec 2003 | CNY | 5.8571 | 5.8571 | 5.7232 | 5.7321 | 5.7321 | -0.161 (-2.73%) | 535,520 |
| 17 Dec 2003 | CNY | 5.9018 | 5.9643 | 5.8929 | 5.8929 | 5.8929 | -0.036 (-0.60%) | 573,886 |
| 16 Dec 2003 | CNY | 6.0179 | 6.0179 | 5.8214 | 5.9286 | 5.9286 | -0.098 (-1.63%) | 589,917 |
| 15 Dec 2003 | CNY | 6.0804 | 6.0893 | 5.9643 | 6.0268 | 6.0268 | -0.045 (-0.73%) | 472,850 |
| 12 Dec 2003 | CNY | 6.1429 | 6.1607 | 6.0268 | 6.0714 | 6.0714 | -0.062 (-1.02%) | 519,368 |
| 11 Dec 2003 | CNY | 6 | 6.1518 | 5.9464 | 6.1339 | 6.1339 | +0.134 (+2.23%) | 1,076,181 |
| 10 Dec 2003 | CNY | 5.9643 | 6.0536 | 5.9643 | 6 | 6 | +0.054 (+0.90%) | 394,994 |
| 9 Dec 2003 | CNY | 5.9911 | 6.0089 | 5.9107 | 5.9464 | 5.9464 | -0.062 (-1.04%) | 363,884 |
| 8 Dec 2003 | CNY | 6.0714 | 6.1339 | 6.0089 | 6.0089 | 6.0089 | -0.143 (-2.32%) | 581,400 |
| 5 Dec 2003 | CNY | 5.9821 | 6.1964 | 5.8661 | 6.1518 | 6.1518 | +0.161 (+2.68%) | 1,527,033 |
| 4 Dec 2003 | CNY | 5.9375 | 6 | 5.8393 | 5.9911 | 5.9911 | +0.08 (+1.36%) | 721,775 |
| 3 Dec 2003 | CNY | 5.9554 | 5.9554 | 5.8571 | 5.9107 | 5.9107 | -0.062 (-1.05%) | 634,608 |
| 2 Dec 2003 | CNY | 6.0089 | 6.0446 | 5.75 | 5.9732 | 5.9732 | -0.062 (-1.04%) | 1,924,412 |
| 1 Dec 2003 | CNY | 5.6964 | 6.1429 | 5.6429 | 6.0357 | 6.0357 | +0.339 (+5.96%) | 2,494,515 |
| 28 Nov 2003 | CNY | 5.5179 | 5.7411 | 5.5179 | 5.6964 | 5.6964 | +0.214 (+3.91%) | 997,941 |
