| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 3.825 | 4.1833 | 3.8 | 4.1833 | 4.1833 | +0.383 (+10.09%) | 3,232,558 |
| 16 Jan 2004 | CNY | 3.7833 | 3.85 | 3.7417 | 3.8 | 3.8 | +0.017 (+0.44%) | 1,072,804 |
| 15 Jan 2004 | CNY | 3.825 | 3.8583 | 3.7667 | 3.7833 | 3.7833 | -0.017 (-0.44%) | 1,271,174 |
| 14 Jan 2004 | CNY | 3.8833 | 3.8833 | 3.7917 | 3.8 | 3.8 | -0.083 (-2.15%) | 1,676,550 |
| 13 Jan 2004 | CNY | 3.7667 | 3.9 | 3.7083 | 3.8833 | 3.8833 | +0.117 (+3.10%) | 2,541,487 |
| 12 Jan 2004 | CNY | 3.75 | 3.7917 | 3.5833 | 3.7667 | 3.7667 | +0.058 (+1.57%) | 1,492,878 |
| 9 Jan 2004 | CNY | 3.7 | 3.825 | 3.6667 | 3.7083 | 3.7083 | +0.025 (+0.68%) | 2,485,556 |
| 8 Jan 2004 | CNY | 3.65 | 3.6917 | 3.5667 | 3.6833 | 3.6833 | +0.025 (+0.68%) | 2,786,082 |
| 7 Jan 2004 | CNY | 3.625 | 3.7167 | 3.55 | 3.6583 | 3.6583 | +0.025 (+0.69%) | 2,231,378 |
| 6 Jan 2004 | CNY | 3.8333 | 3.875 | 3.6167 | 3.6333 | 3.6333 | -0.242 (-6.24%) | 2,565,628 |
| 5 Jan 2004 | CNY | 3.85 | 3.9167 | 3.8167 | 3.875 | 3.875 | +0.025 (+0.65%) | 1,831,071 |
| 2 Jan 2004 | CNY | 3.8 | 3.8833 | 3.7417 | 3.85 | 3.85 | +0.108 (+2.89%) | 1,085,149 |
| 31 Dec 2003 | CNY | 3.7417 | 3.8417 | 3.7167 | 3.7417 | 3.7417 | 0.0 (0.0%) | 1,057,369 |
| 30 Dec 2003 | CNY | 3.7083 | 3.75 | 3.6417 | 3.7417 | 3.7417 | +0.083 (+2.28%) | 729,021 |
| 29 Dec 2003 | CNY | 3.75 | 3.7667 | 3.6583 | 3.6583 | 3.6583 | -0.092 (-2.45%) | 882,228 |
| 26 Dec 2003 | CNY | 3.7667 | 3.825 | 3.725 | 3.75 | 3.75 | 0.0 (0.0%) | 1,056,012 |
| 25 Dec 2003 | CNY | 3.6833 | 3.8083 | 3.6333 | 3.75 | 3.75 | +0.067 (+1.81%) | 1,068,642 |
| 24 Dec 2003 | CNY | 3.75 | 3.7667 | 3.6333 | 3.6833 | 3.6833 | -0.067 (-1.78%) | 1,433,456 |
| 23 Dec 2003 | CNY | 3.75 | 3.8167 | 3.7167 | 3.75 | 3.75 | -0.033 (-0.88%) | 1,128,036 |
| 22 Dec 2003 | CNY | 3.7167 | 3.8083 | 3.5667 | 3.7833 | 3.7833 | +0.042 (+1.11%) | 1,846,641 |
| 19 Dec 2003 | CNY | 3.9583 | 4.025 | 3.675 | 3.7417 | 3.7417 | -0.258 (-6.46%) | 2,090,994 |
| 18 Dec 2003 | CNY | 4.0417 | 4.075 | 3.9917 | 4 | 4 | -0.058 (-1.44%) | 733,047 |
| 17 Dec 2003 | CNY | 4.0833 | 4.175 | 4.05 | 4.0583 | 4.0583 | -0.025 (-0.61%) | 625,872 |
| 16 Dec 2003 | CNY | 4.15 | 4.1667 | 4.0667 | 4.0833 | 4.0833 | -0.092 (-2.20%) | 1,001,372 |
| 15 Dec 2003 | CNY | 4.2083 | 4.35 | 4.1667 | 4.175 | 4.175 | -0.033 (-0.79%) | 2,364,537 |
| 12 Dec 2003 | CNY | 4.0667 | 4.2083 | 3.9833 | 4.2083 | 4.2083 | +0.125 (+3.06%) | 3,408,855 |
| 11 Dec 2003 | CNY | 4.1833 | 4.1833 | 4.075 | 4.0833 | 4.0833 | -0.05 (-1.21%) | 1,654,116 |
| 10 Dec 2003 | CNY | 4.1917 | 4.2083 | 4.0917 | 4.1333 | 4.1333 | -0.033 (-0.80%) | 1,543,860 |
| 9 Dec 2003 | CNY | 4.125 | 4.2083 | 4.0917 | 4.1667 | 4.1667 | +0.008 (+0.20%) | 1,037,602 |
| 8 Dec 2003 | CNY | 4.2333 | 4.3083 | 4.125 | 4.1583 | 4.1583 | -0.092 (-2.16%) | 2,686,345 |
