| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 7.7604 | 8.516 | 7.7604 | 8.516 | 8.516 | +0.776 (+10.03%) | 342,184 |
| 16 Jan 2004 | CNY | 7.8285 | 7.8285 | 7.5494 | 7.74 | 7.74 | -0.102 (-1.30%) | 411,769 |
| 15 Jan 2004 | CNY | 8.1416 | 8.1416 | 7.8285 | 7.8421 | 7.8421 | -0.299 (-3.68%) | 487,270 |
| 14 Jan 2004 | CNY | 8.5092 | 8.5092 | 8.1348 | 8.1416 | 8.1416 | -0.368 (-4.32%) | 616,504 |
| 13 Jan 2004 | CNY | 8.7611 | 8.8768 | 8.3118 | 8.5092 | 8.5092 | -0.252 (-2.88%) | 627,760 |
| 12 Jan 2004 | CNY | 9.0674 | 9.0878 | 8.373 | 8.7611 | 8.7611 | -0.436 (-4.74%) | 471,092 |
| 9 Jan 2004 | CNY | 9.5984 | 9.6528 | 9.0538 | 9.1967 | 9.1967 | +0.408 (+4.65%) | 1,518,055 |
| 8 Jan 2004 | CNY | 8.1688 | 8.7883 | 8.1144 | 8.7883 | 8.7883 | +0.796 (+9.97%) | 703,009 |
| 7 Jan 2004 | CNY | 6.5419 | 7.9918 | 6.5351 | 7.9918 | 7.9918 | +0.728 (+10.03%) | 1,592,390 |
| 6 Jan 2004 | CNY | 7.2634 | 7.2634 | 7.2634 | 7.2634 | 7.2634 | -0.81 (-10.03%) | 186,709 |
| 5 Jan 2004 | CNY | 8.0735 | 8.0735 | 8.0735 | 8.0735 | 8.0735 | -0.899 (-10.02%) | 219,174 |
| 2 Jan 2004 | CNY | 9.8707 | 9.8707 | 8.9721 | 8.9721 | 8.9721 | -0.994 (-9.97%) | 1,385,854 |
| 31 Dec 2003 | CNY | 9.9455 | 10.1362 | 9.8026 | 9.966 | 9.966 | +0.014 (+0.14%) | 2,479,231 |
| 30 Dec 2003 | CNY | 10.0068 | 10.177 | 9.8366 | 9.9524 | 9.9524 | -0.048 (-0.48%) | 3,158,634 |
| 29 Dec 2003 | CNY | 9.9864 | 10.2587 | 9.8707 | 10 | 10 | -0.007 (-0.07%) | 2,633,329 |
| 26 Dec 2003 | CNY | 9.8911 | 10.177 | 9.8707 | 10.0068 | 10.0068 | +0.102 (+1.03%) | 1,717,130 |
| 25 Dec 2003 | CNY | 10.0545 | 10.0613 | 9.8707 | 9.9047 | 9.9047 | -0.15 (-1.49%) | 1,495,747 |
| 24 Dec 2003 | CNY | 10.0885 | 10.2042 | 9.9728 | 10.0545 | 10.0545 | -0.048 (-0.47%) | 837,614 |
| 23 Dec 2003 | CNY | 9.8707 | 10.3063 | 9.6596 | 10.1021 | 10.1021 | +0.191 (+1.92%) | 2,755,927 |
| 22 Dec 2003 | CNY | 9.8707 | 10.0749 | 9.5303 | 9.9115 | 9.9115 | 0.0 (0.0%) | 2,283,971 |
| 19 Dec 2003 | CNY | 10.0068 | 10.143 | 9.7277 | 9.9115 | 9.9115 | -0.116 (-1.15%) | 2,232,467 |
| 18 Dec 2003 | CNY | 10.2995 | 10.4697 | 9.8707 | 10.0272 | 10.0272 | -0.286 (-2.77%) | 2,871,012 |
| 17 Dec 2003 | CNY | 10.2519 | 10.4425 | 9.789 | 10.3131 | 10.3131 | +0.068 (+0.66%) | 8,618,296 |
| 16 Dec 2003 | CNY | 10.2451 | 10.388 | 10.1089 | 10.2451 | 10.2451 | -0.048 (-0.46%) | 1,396,147 |
| 15 Dec 2003 | CNY | 10.1838 | 10.5514 | 10.1089 | 10.2927 | 10.2927 | +0.075 (+0.73%) | 2,630,832 |
| 12 Dec 2003 | CNY | 10.143 | 10.5174 | 10.0749 | 10.2178 | 10.2178 | +0.082 (+0.81%) | 4,240,538 |
| 11 Dec 2003 | CNY | 10.3608 | 10.4833 | 10.1157 | 10.1362 | 10.1362 | -0.32 (-3.06%) | 1,629,855 |
| 10 Dec 2003 | CNY | 10.531 | 10.8033 | 10.2655 | 10.4561 | 10.4561 | -0.143 (-1.35%) | 4,558,683 |
| 9 Dec 2003 | CNY | 10.4561 | 10.885 | 10.4153 | 10.5991 | 10.5991 | +0.143 (+1.37%) | 3,221,370 |
| 8 Dec 2003 | CNY | 10.3676 | 10.6331 | 10.3472 | 10.4561 | 10.4561 | +0.095 (+0.92%) | 1,282,877 |
