| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | CNY | 2.7462 | 2.7615 | 2.6 | 2.6692 | 2.6692 | -0.069 (-2.53%) | 2,020,304 |
| 2 Jan 2004 | CNY | 2.7 | 2.7615 | 2.7 | 2.7385 | 2.7385 | +0.015 (+0.57%) | 760,860 |
| 31 Dec 2003 | CNY | 2.7154 | 2.7846 | 2.6923 | 2.7231 | 2.7231 | -0.008 (-0.28%) | 889,785 |
| 30 Dec 2003 | CNY | 2.8308 | 2.8385 | 2.7154 | 2.7308 | 2.7308 | -0.108 (-3.79%) | 2,200,819 |
| 29 Dec 2003 | CNY | 2.9077 | 2.9077 | 2.8308 | 2.8385 | 2.8385 | -0.069 (-2.38%) | 1,281,608 |
| 26 Dec 2003 | CNY | 2.8462 | 2.9308 | 2.8308 | 2.9077 | 2.9077 | +0.023 (+0.80%) | 1,092,369 |
| 25 Dec 2003 | CNY | 2.9385 | 2.9539 | 2.8077 | 2.8846 | 2.8846 | -0.054 (-1.83%) | 1,776,446 |
| 24 Dec 2003 | CNY | 2.8923 | 2.9615 | 2.8769 | 2.9385 | 2.9385 | +0.1 (+3.52%) | 2,438,846 |
| 23 Dec 2003 | CNY | 2.9 | 2.9077 | 2.7846 | 2.8385 | 2.8385 | -0.069 (-2.38%) | 2,727,738 |
| 22 Dec 2003 | CNY | 2.8462 | 2.9615 | 2.6385 | 2.9077 | 2.9077 | +0.008 (+0.27%) | 4,274,818 |
| 19 Dec 2003 | CNY | 3.1923 | 3.2231 | 2.9 | 2.9 | 2.9 | -0.323 (-10.02%) | 6,768,009 |
| 18 Dec 2003 | CNY | 3.1923 | 3.2769 | 3.1692 | 3.2231 | 3.2231 | +0.015 (+0.48%) | 2,184,893 |
| 17 Dec 2003 | CNY | 3.2615 | 3.3385 | 3.2 | 3.2077 | 3.2077 | -0.069 (-2.11%) | 2,458,667 |
| 16 Dec 2003 | CNY | 3.3539 | 3.4 | 3.2154 | 3.2769 | 3.2769 | -0.077 (-2.30%) | 2,894,567 |
| 15 Dec 2003 | CNY | 3.3692 | 3.4154 | 3.3077 | 3.3539 | 3.3539 | -0.031 (-0.91%) | 1,907,820 |
| 12 Dec 2003 | CNY | 3.4308 | 3.4308 | 3.3385 | 3.3846 | 3.3846 | -0.069 (-2.01%) | 3,139,698 |
| 11 Dec 2003 | CNY | 3.4231 | 3.5846 | 3.3615 | 3.4539 | 3.4539 | +0.023 (+0.67%) | 9,977,432 |
| 10 Dec 2003 | CNY | 3.2077 | 3.5 | 3.2 | 3.4308 | 3.4308 | +0.246 (+7.73%) | 14,045,148 |
| 9 Dec 2003 | CNY | 3.1692 | 3.1923 | 3.1231 | 3.1846 | 3.1846 | +0.008 (+0.24%) | 1,080,358 |
| 8 Dec 2003 | CNY | 3.2308 | 3.2769 | 3.1692 | 3.1769 | 3.1769 | -0.038 (-1.20%) | 1,514,721 |
| 5 Dec 2003 | CNY | 3.1615 | 3.2462 | 3.1154 | 3.2154 | 3.2154 | +0.061 (+1.95%) | 2,231,336 |
| 4 Dec 2003 | CNY | 3.1923 | 3.2231 | 3.1154 | 3.1539 | 3.1539 | -0.031 (-0.96%) | 2,608,647 |
| 3 Dec 2003 | CNY | 3.1846 | 3.2846 | 3.1539 | 3.1846 | 3.1846 | -0.008 (-0.24%) | 2,913,467 |
| 2 Dec 2003 | CNY | 3.2385 | 3.2539 | 3.1769 | 3.1923 | 3.1923 | -0.038 (-1.19%) | 1,988,385 |
| 1 Dec 2003 | CNY | 3.1385 | 3.2308 | 3.1385 | 3.2308 | 3.2308 | +0.092 (+2.94%) | 1,681,830 |
| 28 Nov 2003 | CNY | 3.1769 | 3.2077 | 3.1154 | 3.1385 | 3.1385 | -0.023 (-0.73%) | 1,592,990 |
| 27 Nov 2003 | CNY | 3.3231 | 3.3462 | 3.1462 | 3.1615 | 3.1615 | -0.162 (-4.86%) | 2,805,580 |
| 26 Nov 2003 | CNY | 3.2 | 3.3846 | 3.1692 | 3.3231 | 3.3231 | +0.1 (+3.10%) | 4,360,105 |
| 25 Nov 2003 | CNY | 3.2539 | 3.3 | 3.1923 | 3.2231 | 3.2231 | -0.031 (-0.95%) | 4,307,494 |
| 24 Nov 2003 | CNY | 3.1769 | 3.2692 | 3.1231 | 3.2539 | 3.2539 | +0.092 (+2.92%) | 3,448,460 |
