| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | CNY | 5.87 | 6.3 | 5.71 | 5.98 | 5.98 | +0.16 (+2.75%) | 7,533,291 |
| 29 Jan 2004 | CNY | 5.65 | 5.83 | 5.6 | 5.82 | 5.82 | +0.23 (+4.11%) | 2,928,942 |
| 16 Jan 2004 | CNY | 5.5 | 5.6 | 5.41 | 5.59 | 5.59 | +0.09 (+1.64%) | 2,576,883 |
| 15 Jan 2004 | CNY | 5.46 | 5.54 | 5.4 | 5.5 | 5.5 | +0.03 (+0.55%) | 2,002,037 |
| 14 Jan 2004 | CNY | 5.49 | 5.53 | 5.38 | 5.47 | 5.47 | -0.02 (-0.36%) | 1,220,298 |
| 13 Jan 2004 | CNY | 5.52 | 5.55 | 5.42 | 5.49 | 5.49 | +0.01 (+0.18%) | 2,426,187 |
| 12 Jan 2004 | CNY | 5.28 | 5.5 | 5.28 | 5.48 | 5.48 | +0.17 (+3.20%) | 2,694,399 |
| 9 Jan 2004 | CNY | 5.35 | 5.42 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 1,986,651 |
| 8 Jan 2004 | CNY | 5.2 | 5.38 | 5.16 | 5.35 | 5.35 | +0.17 (+3.28%) | 3,315,808 |
| 7 Jan 2004 | CNY | 5.11 | 5.23 | 5.05 | 5.18 | 5.18 | +0.07 (+1.37%) | 2,028,811 |
| 6 Jan 2004 | CNY | 5.13 | 5.25 | 5.07 | 5.11 | 5.11 | -0.04 (-0.78%) | 1,829,037 |
| 5 Jan 2004 | CNY | 5.11 | 5.15 | 5 | 5.15 | 5.15 | +0.04 (+0.78%) | 2,525,287 |
| 2 Jan 2004 | CNY | 5.23 | 5.23 | 5.09 | 5.11 | 5.11 | -0.11 (-2.11%) | 1,201,380 |
| 31 Dec 2003 | CNY | 5.2 | 5.33 | 5.17 | 5.22 | 5.22 | +0.02 (+0.38%) | 1,539,849 |
| 30 Dec 2003 | CNY | 5.23 | 5.28 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 1,421,262 |
| 29 Dec 2003 | CNY | 5.18 | 5.31 | 5.09 | 5.22 | 5.22 | +0.15 (+2.96%) | 3,392,425 |
| 26 Dec 2003 | CNY | 5.05 | 5.13 | 5.02 | 5.07 | 5.07 | -0.02 (-0.39%) | 1,254,117 |
| 25 Dec 2003 | CNY | 5.16 | 5.18 | 5.04 | 5.09 | 5.09 | -0.09 (-1.74%) | 1,474,604 |
| 24 Dec 2003 | CNY | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | +0.09 (+1.77%) | 1,313,372 |
| 23 Dec 2003 | CNY | 5.18 | 5.18 | 5.07 | 5.09 | 5.09 | -0.06 (-1.17%) | 1,263,409 |
| 22 Dec 2003 | CNY | 5.04 | 5.15 | 4.83 | 5.15 | 5.15 | +0.11 (+2.18%) | 1,653,753 |
| 19 Dec 2003 | CNY | 5.2 | 5.27 | 4.96 | 5.04 | 5.04 | -0.24 (-4.55%) | 1,952,993 |
| 18 Dec 2003 | CNY | 5.44 | 5.49 | 5.25 | 5.28 | 5.28 | -0.13 (-2.40%) | 1,635,480 |
| 17 Dec 2003 | CNY | 5.26 | 5.5 | 5.26 | 5.41 | 5.41 | +0.1 (+1.88%) | 1,943,892 |
| 16 Dec 2003 | CNY | 5.38 | 5.38 | 5.25 | 5.31 | 5.31 | -0.12 (-2.21%) | 1,034,835 |
| 15 Dec 2003 | CNY | 5.41 | 5.44 | 5.35 | 5.43 | 5.43 | +0.03 (+0.56%) | 678,709 |
| 12 Dec 2003 | CNY | 5.43 | 5.48 | 5.36 | 5.4 | 5.4 | -0.03 (-0.55%) | 535,077 |
| 11 Dec 2003 | CNY | 5.42 | 5.55 | 5.4 | 5.43 | 5.43 | +0.01 (+0.18%) | 1,017,886 |
| 10 Dec 2003 | CNY | 5.42 | 5.45 | 5.31 | 5.42 | 5.42 | 0.0 (0.0%) | 738,148 |
| 9 Dec 2003 | CNY | 5.35 | 5.43 | 5.35 | 5.42 | 5.42 | +0.06 (+1.12%) | 475,678 |
