| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 2.8639 | 2.8698 | 2.7219 | 2.7811 | 2.7811 | -0.083 (-2.89%) | 1,839,918 |
| 5 Jan 2004 | CNY | 2.8935 | 2.9112 | 2.8462 | 2.8639 | 2.8639 | -0.053 (-1.83%) | 831,103 |
| 2 Jan 2004 | CNY | 2.8876 | 2.9231 | 2.858 | 2.9172 | 2.9172 | +0.047 (+1.65%) | 413,137 |
| 31 Dec 2003 | CNY | 2.9112 | 2.9172 | 2.858 | 2.8698 | 2.8698 | -0.047 (-1.62%) | 406,833 |
| 30 Dec 2003 | CNY | 3.0178 | 3.0178 | 2.9112 | 2.9172 | 2.9172 | -0.059 (-1.99%) | 484,337 |
| 29 Dec 2003 | CNY | 2.9823 | 3.0828 | 2.9586 | 2.9763 | 2.9763 | -0.006 (-0.20%) | 688,320 |
| 26 Dec 2003 | CNY | 3.0178 | 3.0592 | 2.9763 | 2.9823 | 2.9823 | -0.029 (-0.98%) | 1,156,073 |
| 25 Dec 2003 | CNY | 2.9349 | 3.0178 | 2.8521 | 3.0118 | 3.0118 | +0.077 (+2.62%) | 1,418,619 |
| 24 Dec 2003 | CNY | 2.9586 | 2.9645 | 2.9053 | 2.9349 | 2.9349 | 0.0 (0.0%) | 925,577 |
| 23 Dec 2003 | CNY | 2.9586 | 2.9823 | 2.8994 | 2.9349 | 2.9349 | -0.012 (-0.40%) | 1,469,698 |
| 22 Dec 2003 | CNY | 2.8876 | 2.9527 | 2.787 | 2.9467 | 2.9467 | -0.018 (-0.60%) | 1,786,907 |
| 19 Dec 2003 | CNY | 3.2544 | 3.2604 | 2.9586 | 2.9645 | 2.9645 | -0.325 (-9.89%) | 2,913,247 |
| 18 Dec 2003 | CNY | 3.3728 | 3.432 | 3.284 | 3.2899 | 3.2899 | -0.053 (-1.59%) | 3,286,399 |
| 17 Dec 2003 | CNY | 3.2544 | 3.4201 | 3.2308 | 3.3432 | 3.3432 | +0.106 (+3.29%) | 2,630,785 |
| 16 Dec 2003 | CNY | 3.3018 | 3.3018 | 3.142 | 3.2367 | 3.2367 | -0.053 (-1.62%) | 908,812 |
| 15 Dec 2003 | CNY | 3.3136 | 3.3136 | 3.2367 | 3.2899 | 3.2899 | -0.006 (-0.18%) | 550,260 |
| 12 Dec 2003 | CNY | 3.2189 | 3.3018 | 3.213 | 3.2959 | 3.2959 | +0.077 (+2.39%) | 1,365,895 |
| 11 Dec 2003 | CNY | 3.2249 | 3.2426 | 3.1834 | 3.2189 | 3.2189 | -0.024 (-0.73%) | 543,875 |
| 10 Dec 2003 | CNY | 3.1716 | 3.2485 | 3.1539 | 3.2426 | 3.2426 | +0.077 (+2.43%) | 1,539,720 |
| 9 Dec 2003 | CNY | 3.1479 | 3.1657 | 3.1183 | 3.1657 | 3.1657 | +0.006 (+0.19%) | 403,041 |
| 8 Dec 2003 | CNY | 3.2485 | 3.2485 | 3.1598 | 3.1598 | 3.1598 | -0.059 (-1.84%) | 328,789 |
| 5 Dec 2003 | CNY | 3.1953 | 3.2308 | 3.1834 | 3.2189 | 3.2189 | +0.024 (+0.74%) | 403,065 |
| 4 Dec 2003 | CNY | 3.2189 | 3.2189 | 3.1539 | 3.1953 | 3.1953 | -0.024 (-0.73%) | 780,512 |
| 3 Dec 2003 | CNY | 3.2485 | 3.2899 | 3.2012 | 3.2189 | 3.2189 | -0.03 (-0.91%) | 603,062 |
| 2 Dec 2003 | CNY | 3.2249 | 3.361 | 3.1716 | 3.2485 | 3.2485 | +0.035 (+1.10%) | 1,047,482 |
| 1 Dec 2003 | CNY | 3.142 | 3.2249 | 3.142 | 3.213 | 3.213 | +0.077 (+2.45%) | 427,115 |
| 28 Nov 2003 | CNY | 3.1183 | 3.2071 | 3.0888 | 3.1361 | 3.1361 | +0.018 (+0.57%) | 540,102 |
| 27 Nov 2003 | CNY | 3.2722 | 3.3077 | 3.0888 | 3.1183 | 3.1183 | -0.172 (-5.22%) | 1,255,803 |
| 26 Nov 2003 | CNY | 3.3491 | 3.4201 | 3.2249 | 3.2899 | 3.2899 | +0.018 (+0.54%) | 2,483,152 |
| 25 Nov 2003 | CNY | 3.1361 | 3.3018 | 3.1006 | 3.2722 | 3.2722 | +0.148 (+4.73%) | 1,755,886 |
