| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 4.6541 | 4.6955 | 4.5677 | 4.6241 | 4.6241 | +0.038 (+0.82%) | 5,999,294 |
| 16 Jan 2004 | CNY | 4.5602 | 4.6241 | 4.5489 | 4.5865 | 4.5865 | +0.019 (+0.41%) | 5,060,623 |
| 15 Jan 2004 | CNY | 4.5564 | 4.6203 | 4.5376 | 4.5677 | 4.5677 | +0.011 (+0.25%) | 4,490,625 |
| 14 Jan 2004 | CNY | 4.6391 | 4.6579 | 4.5301 | 4.5564 | 4.5564 | -0.083 (-1.78%) | 5,110,950 |
| 13 Jan 2004 | CNY | 4.6805 | 4.7556 | 4.5677 | 4.6391 | 4.6391 | -0.023 (-0.48%) | 14,700,806 |
| 12 Jan 2004 | CNY | 4.5 | 4.6917 | 4.5 | 4.6617 | 4.6617 | +0.293 (+6.71%) | 27,809,698 |
| 9 Jan 2004 | CNY | 4.3609 | 4.4624 | 4.3346 | 4.3684 | 4.3684 | +0.026 (+0.61%) | 23,243,795 |
| 8 Jan 2004 | CNY | 4.3534 | 4.3835 | 4.3158 | 4.3421 | 4.3421 | +0.022 (+0.52%) | 8,212,465 |
| 7 Jan 2004 | CNY | 4.4361 | 4.4361 | 4.3008 | 4.3196 | 4.3196 | -0.098 (-2.21%) | 12,903,939 |
| 6 Jan 2004 | CNY | 4.3835 | 4.4436 | 4.2782 | 4.4173 | 4.4173 | +0.034 (+0.77%) | 19,157,460 |
| 5 Jan 2004 | CNY | 4.3233 | 4.5414 | 4.1805 | 4.3835 | 4.3835 | +0.034 (+0.78%) | 21,295,672 |
| 2 Jan 2004 | CNY | 4.3233 | 4.4662 | 4.2444 | 4.3496 | 4.3496 | -0.308 (-6.62%) | 12,334,297 |
| 31 Dec 2003 | CNY | 4.8045 | 4.8271 | 4.3421 | 4.6579 | 4.6579 | -0.15 (-3.13%) | 45,140,247 |
| 30 Dec 2003 | CNY | 4.8083 | 4.8459 | 4.6917 | 4.8083 | 4.8083 | +0.045 (+0.95%) | 16,351,743 |
| 29 Dec 2003 | CNY | 4.4925 | 4.9173 | 4.4699 | 4.7632 | 4.7632 | +0.259 (+5.76%) | 28,514,284 |
| 26 Dec 2003 | CNY | 4.5827 | 4.5827 | 4.4699 | 4.5038 | 4.5038 | +0.026 (+0.59%) | 11,348,520 |
| 25 Dec 2003 | CNY | 4.5226 | 4.5376 | 4.4399 | 4.4774 | 4.4774 | -0.064 (-1.41%) | 3,947,440 |
| 24 Dec 2003 | CNY | 4.6541 | 4.6541 | 4.4774 | 4.5414 | 4.5414 | -0.007 (-0.16%) | 16,903,411 |
| 23 Dec 2003 | CNY | 4.4812 | 4.5677 | 4.406 | 4.5489 | 4.5489 | +0.053 (+1.17%) | 16,852,738 |
| 22 Dec 2003 | CNY | 4.4774 | 4.5752 | 4.4699 | 4.4962 | 4.4962 | -0.102 (-2.21%) | 15,776,329 |
| 19 Dec 2003 | CNY | 4.6015 | 4.6541 | 4.4662 | 4.5977 | 4.5977 | +0.06 (+1.32%) | 17,688,635 |
| 18 Dec 2003 | CNY | 4.5113 | 4.5714 | 4.391 | 4.5376 | 4.5376 | +0.143 (+3.25%) | 18,685,704 |
| 17 Dec 2003 | CNY | 4.2256 | 4.4135 | 4.2256 | 4.3947 | 4.3947 | +0.165 (+3.91%) | 30,873,683 |
| 16 Dec 2003 | CNY | 4.1541 | 4.2444 | 4.1165 | 4.2293 | 4.2293 | +0.071 (+1.72%) | 7,891,988 |
| 15 Dec 2003 | CNY | 4.1391 | 4.1805 | 4.094 | 4.1579 | 4.1579 | -0.007 (-0.18%) | 14,960,906 |
| 12 Dec 2003 | CNY | 4.1692 | 4.203 | 4.094 | 4.1654 | 4.1654 | -0.068 (-1.60%) | 10,587,329 |
| 11 Dec 2003 | CNY | 4.1353 | 4.2669 | 4 | 4.2331 | 4.2331 | +0.098 (+2.37%) | 17,819,946 |
| 10 Dec 2003 | CNY | 4.2068 | 4.2068 | 4.0902 | 4.1353 | 4.1353 | -0.064 (-1.52%) | 6,863,395 |
| 9 Dec 2003 | CNY | 4.2256 | 4.2406 | 4.1579 | 4.1993 | 4.1993 | -0.045 (-1.06%) | 7,578,872 |
| 8 Dec 2003 | CNY | 4.2256 | 4.3421 | 4.2256 | 4.2444 | 4.2444 | +0.026 (+0.62%) | 4,788,433 |
