| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | CNY | 3.2981 | 3.2981 | 3.182 | 3.1878 | 3.1878 | -0.099 (-3.00%) | 1,461,860 |
| 29 Jan 2004 | CNY | 3.2052 | 3.2923 | 3.1704 | 3.2865 | 3.2865 | +0.116 (+3.66%) | 1,552,535 |
| 16 Jan 2004 | CNY | 3.1936 | 3.211 | 3.1355 | 3.1704 | 3.1704 | -0.041 (-1.26%) | 1,678,068 |
| 15 Jan 2004 | CNY | 3.2691 | 3.2691 | 3.1762 | 3.211 | 3.211 | -0.058 (-1.78%) | 1,816,261 |
| 14 Jan 2004 | CNY | 3.2342 | 3.3097 | 3.1762 | 3.2691 | 3.2691 | +0.075 (+2.36%) | 7,418,689 |
| 13 Jan 2004 | CNY | 3.0368 | 3.1936 | 3.0252 | 3.1936 | 3.1936 | +0.134 (+4.37%) | 3,861,044 |
| 12 Jan 2004 | CNY | 3.0426 | 3.0659 | 2.9729 | 3.06 | 3.06 | +0.017 (+0.57%) | 1,218,771 |
| 9 Jan 2004 | CNY | 3.0542 | 3.0891 | 3.0194 | 3.0426 | 3.0426 | 0.0 (0.0%) | 1,828,022 |
| 8 Jan 2004 | CNY | 2.9962 | 3.0659 | 2.9613 | 3.0426 | 3.0426 | +0.041 (+1.35%) | 2,159,201 |
| 7 Jan 2004 | CNY | 2.9846 | 3.0426 | 2.9788 | 3.002 | 3.002 | +0.017 (+0.58%) | 1,371,318 |
| 6 Jan 2004 | CNY | 3.0484 | 3.0659 | 2.9555 | 2.9846 | 2.9846 | -0.064 (-2.09%) | 1,977,169 |
| 5 Jan 2004 | CNY | 2.9962 | 3.0484 | 2.9904 | 3.0484 | 3.0484 | +0.075 (+2.54%) | 3,334,487 |
| 2 Jan 2004 | CNY | 2.9149 | 2.9788 | 2.9033 | 2.9729 | 2.9729 | +0.058 (+1.99%) | 1,232,993 |
| 31 Dec 2003 | CNY | 2.9439 | 2.9439 | 2.9149 | 2.9149 | 2.9149 | -0.029 (-0.99%) | 733,777 |
| 30 Dec 2003 | CNY | 2.9207 | 2.9439 | 2.9033 | 2.9439 | 2.9439 | +0.023 (+0.79%) | 703,771 |
| 29 Dec 2003 | CNY | 2.9788 | 2.9788 | 2.9033 | 2.9207 | 2.9207 | -0.064 (-2.14%) | 780,278 |
| 26 Dec 2003 | CNY | 2.9729 | 2.9962 | 2.9613 | 2.9846 | 2.9846 | +0.012 (+0.39%) | 628,143 |
| 25 Dec 2003 | CNY | 3.0078 | 3.0252 | 2.9613 | 2.9729 | 2.9729 | -0.023 (-0.78%) | 1,258,470 |
| 24 Dec 2003 | CNY | 2.9381 | 3.0078 | 2.9091 | 2.9962 | 2.9962 | +0.058 (+1.98%) | 1,594,917 |
| 23 Dec 2003 | CNY | 2.9207 | 2.9439 | 2.8742 | 2.9381 | 2.9381 | +0.023 (+0.80%) | 1,313,916 |
| 22 Dec 2003 | CNY | 2.8452 | 2.9207 | 2.7639 | 2.9149 | 2.9149 | +0.052 (+1.83%) | 1,854,962 |
| 19 Dec 2003 | CNY | 3.06 | 3.0891 | 2.8626 | 2.8626 | 2.8626 | -0.221 (-7.16%) | 3,003,964 |
| 18 Dec 2003 | CNY | 3.1297 | 3.1588 | 3.06 | 3.0833 | 3.0833 | -0.046 (-1.48%) | 1,723,007 |
| 17 Dec 2003 | CNY | 3.1123 | 3.1413 | 3.0484 | 3.1297 | 3.1297 | +0.012 (+0.37%) | 2,446,636 |
| 16 Dec 2003 | CNY | 3.182 | 3.182 | 3.0484 | 3.1181 | 3.1181 | -0.064 (-2.01%) | 1,651,279 |
| 15 Dec 2003 | CNY | 3.2226 | 3.2284 | 3.1646 | 3.182 | 3.182 | -0.023 (-0.72%) | 677,949 |
| 12 Dec 2003 | CNY | 3.2517 | 3.2517 | 3.1588 | 3.2052 | 3.2052 | -0.058 (-1.78%) | 2,599,158 |
| 11 Dec 2003 | CNY | 3.1355 | 3.2691 | 3.1239 | 3.2633 | 3.2633 | +0.104 (+3.31%) | 3,369,711 |
| 10 Dec 2003 | CNY | 3.1529 | 3.182 | 3.0775 | 3.1588 | 3.1588 | +0.006 (+0.19%) | 1,667,387 |
| 9 Dec 2003 | CNY | 3.1936 | 3.1936 | 3.1123 | 3.1529 | 3.1529 | -0.041 (-1.27%) | 2,219,399 |
