| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Feb 2004 | CNY | 6.99 | 7.1 | 6.95 | 7.1 | 7.1 | +0.12 (+1.72%) | 672,947 |
| 13 Feb 2004 | CNY | 7.17 | 7.2 | 6.96 | 6.98 | 6.98 | -0.17 (-2.38%) | 747,451 |
| 12 Feb 2004 | CNY | 7.18 | 7.21 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 771,208 |
| 11 Feb 2004 | CNY | 7.1 | 7.33 | 7.01 | 7.15 | 7.15 | +0.23 (+3.32%) | 2,046,107 |
| 10 Feb 2004 | CNY | 6.99 | 6.99 | 6.88 | 6.92 | 6.92 | -0.04 (-0.57%) | 750,322 |
| 9 Feb 2004 | CNY | 6.71 | 7.07 | 6.7 | 6.96 | 6.96 | +0.23 (+3.42%) | 1,079,779 |
| 6 Feb 2004 | CNY | 6.88 | 6.89 | 6.71 | 6.73 | 6.73 | -0.17 (-2.46%) | 1,006,901 |
| 5 Feb 2004 | CNY | 6.94 | 6.95 | 6.82 | 6.9 | 6.9 | -0.01 (-0.14%) | 807,436 |
| 4 Feb 2004 | CNY | 6.8 | 6.95 | 6.78 | 6.91 | 6.91 | +0.12 (+1.77%) | 1,432,476 |
| 3 Feb 2004 | CNY | 6.86 | 6.88 | 6.71 | 6.79 | 6.79 | -0.01 (-0.15%) | 901,661 |
| 2 Feb 2004 | CNY | 6.71 | 6.8 | 6.66 | 6.8 | 6.8 | +0.14 (+2.10%) | 1,663,809 |
| 30 Jan 2004 | CNY | 6.6 | 6.71 | 6.6 | 6.66 | 6.66 | +0.02 (+0.30%) | 1,047,011 |
| 29 Jan 2004 | CNY | 6.48 | 6.65 | 6.47 | 6.64 | 6.64 | +0.16 (+2.47%) | 605,886 |
| 16 Jan 2004 | CNY | 6.37 | 6.49 | 6.36 | 6.48 | 6.48 | +0.1 (+1.57%) | 464,330 |
| 15 Jan 2004 | CNY | 6.32 | 6.44 | 6.32 | 6.38 | 6.38 | +0.04 (+0.63%) | 344,270 |
| 14 Jan 2004 | CNY | 6.38 | 6.39 | 6.31 | 6.34 | 6.34 | -0.05 (-0.78%) | 403,831 |
| 13 Jan 2004 | CNY | 6.45 | 6.46 | 6.33 | 6.39 | 6.39 | -0.03 (-0.47%) | 623,626 |
| 12 Jan 2004 | CNY | 6.4 | 6.45 | 6.31 | 6.42 | 6.42 | -0.03 (-0.47%) | 588,149 |
| 9 Jan 2004 | CNY | 6.63 | 6.67 | 6.44 | 6.45 | 6.45 | -0.19 (-2.86%) | 677,000 |
| 8 Jan 2004 | CNY | 6.55 | 6.64 | 6.54 | 6.64 | 6.64 | +0.09 (+1.37%) | 623,969 |
| 7 Jan 2004 | CNY | 6.4 | 6.64 | 6.36 | 6.55 | 6.55 | +0.12 (+1.87%) | 829,956 |
| 6 Jan 2004 | CNY | 6.57 | 6.63 | 6.35 | 6.43 | 6.43 | -0.14 (-2.13%) | 738,237 |
| 5 Jan 2004 | CNY | 6.5 | 6.65 | 6.37 | 6.57 | 6.57 | +0.04 (+0.61%) | 654,620 |
| 2 Jan 2004 | CNY | 6.51 | 6.56 | 6.47 | 6.53 | 6.53 | +0.04 (+0.62%) | 338,653 |
| 31 Dec 2003 | CNY | 6.58 | 6.61 | 6.46 | 6.49 | 6.49 | -0.07 (-1.07%) | 287,810 |
| 30 Dec 2003 | CNY | 6.57 | 6.64 | 6.55 | 6.56 | 6.56 | -0.01 (-0.15%) | 348,610 |
| 29 Dec 2003 | CNY | 6.75 | 6.76 | 6.56 | 6.57 | 6.57 | -0.21 (-3.10%) | 461,735 |
| 26 Dec 2003 | CNY | 6.76 | 6.88 | 6.74 | 6.78 | 6.78 | +0.02 (+0.30%) | 300,848 |
| 25 Dec 2003 | CNY | 6.79 | 6.95 | 6.74 | 6.76 | 6.76 | +0.02 (+0.30%) | 755,198 |
| 24 Dec 2003 | CNY | 6.79 | 6.8 | 6.6 | 6.74 | 6.74 | -0.01 (-0.15%) | 574,420 |
