| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 10.3539 | 10.6692 | 10.2923 | 10.3923 | 10.3923 | +0.061 (+0.60%) | 346,580 |
| 8 Jan 2004 | CNY | 10.5 | 10.5 | 10.1692 | 10.3308 | 10.3308 | -0.169 (-1.61%) | 27,950 |
| 7 Jan 2004 | CNY | 10.5385 | 10.8308 | 10.3692 | 10.5 | 10.5 | -0.038 (-0.37%) | 50,544 |
| 5 Jan 2004 | CNY | 10.6462 | 10.6462 | 10.3923 | 10.5385 | 10.5385 | -0.138 (-1.30%) | 17,680 |
| 2 Jan 2004 | CNY | 10.9231 | 11.0615 | 10.5769 | 10.6769 | 10.6769 | -0.231 (-2.12%) | 109,590 |
| 31 Dec 2003 | CNY | 10.4692 | 11.0615 | 10.2923 | 10.9077 | 10.9077 | +0.439 (+4.19%) | 115,700 |
| 30 Dec 2003 | CNY | 10.6154 | 10.6154 | 10.4539 | 10.4692 | 10.4692 | -0.077 (-0.73%) | 525,070 |
| 29 Dec 2003 | CNY | 10.4462 | 10.5846 | 10.2 | 10.5462 | 10.5462 | +0.1 (+0.96%) | 841,100 |
| 26 Dec 2003 | CNY | 10.6769 | 10.9231 | 10.4462 | 10.4462 | 10.4462 | -0.123 (-1.16%) | 91,390 |
| 25 Dec 2003 | CNY | 10.5154 | 10.5692 | 10.2077 | 10.5692 | 10.5692 | +0.054 (+0.51%) | 446,940 |
| 24 Dec 2003 | CNY | 10.3615 | 10.5231 | 10.2769 | 10.5154 | 10.5154 | +0.154 (+1.49%) | 261,690 |
| 23 Dec 2003 | CNY | 10.3692 | 10.4231 | 10.2539 | 10.3615 | 10.3615 | -0.008 (-0.07%) | 67,340 |
| 19 Dec 2003 | CNY | 10.3846 | 10.4385 | 9.6923 | 10.3692 | 10.3692 | -0.069 (-0.66%) | 26,910 |
| 18 Dec 2003 | CNY | 10.3462 | 10.4923 | 10.2923 | 10.4385 | 10.4385 | +0.092 (+0.89%) | 11,037 |
| 17 Dec 2003 | CNY | 10.3462 | 10.3462 | 10.2539 | 10.3462 | 10.3462 | 0.0 (0.0%) | 14,950 |
| 16 Dec 2003 | CNY | 10.5385 | 10.5385 | 10.2154 | 10.3462 | 10.3462 | -0.2 (-1.90%) | 28,886 |
| 15 Dec 2003 | CNY | 10.6077 | 10.6539 | 10.4615 | 10.5462 | 10.5462 | -0.092 (-0.87%) | 442,650 |
| 12 Dec 2003 | CNY | 10.6769 | 10.7385 | 10.5923 | 10.6385 | 10.6385 | -0.038 (-0.36%) | 948,350 |
| 11 Dec 2003 | CNY | 10.7308 | 10.7385 | 10.5539 | 10.6769 | 10.6769 | -0.023 (-0.22%) | 576,810 |
| 10 Dec 2003 | CNY | 10.9154 | 10.9154 | 10.5231 | 10.7 | 10.7 | +0.092 (+0.87%) | 595,498 |
| 9 Dec 2003 | CNY | 10.3846 | 10.6615 | 10.3846 | 10.6077 | 10.6077 | +0.223 (+2.15%) | 454,322 |
| 8 Dec 2003 | CNY | 10.3692 | 10.5385 | 10.3539 | 10.3846 | 10.3846 | +0.015 (+0.15%) | 252,460 |
| 5 Dec 2003 | CNY | 10.2769 | 10.3692 | 10.1154 | 10.3692 | 10.3692 | +0.092 (+0.90%) | 712,185 |
| 4 Dec 2003 | CNY | 10.4 | 10.4077 | 9.7769 | 10.2769 | 10.2769 | -0.123 (-1.18%) | 66,872 |
| 3 Dec 2003 | CNY | 10.4539 | 10.5692 | 10.3846 | 10.4 | 10.4 | -0.154 (-1.46%) | 22,555 |
| 2 Dec 2003 | CNY | 10.4769 | 10.5692 | 10.4615 | 10.5539 | 10.5539 | -0.046 (-0.43%) | 336,609 |
| 1 Dec 2003 | CNY | 10.5231 | 10.6154 | 10.3923 | 10.6 | 10.6 | +0.031 (+0.29%) | 16,770 |
| 28 Nov 2003 | CNY | 10.4077 | 10.6154 | 10.3923 | 10.5692 | 10.5692 | -0.008 (-0.07%) | 5,590 |
| 27 Nov 2003 | CNY | 10.6154 | 10.6923 | 10.2462 | 10.5769 | 10.5769 | +0.038 (+0.36%) | 27,040 |
| 26 Nov 2003 | CNY | 10.4308 | 10.8462 | 10.3077 | 10.5385 | 10.5385 | +0.123 (+1.18%) | 30,368 |
