| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 3.58 | 3.68 | 3.55 | 3.66 | 3.66 | +0.08 (+2.23%) | 1,456,395 |
| 5 Jan 2004 | CNY | 3.68 | 3.72 | 3.51 | 3.58 | 3.58 | -0.12 (-3.24%) | 2,019,572 |
| 2 Jan 2004 | CNY | 3.73 | 3.79 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 726,305 |
| 31 Dec 2003 | CNY | 3.86 | 3.86 | 3.69 | 3.73 | 3.73 | -0.11 (-2.86%) | 968,173 |
| 30 Dec 2003 | CNY | 3.85 | 3.88 | 3.75 | 3.84 | 3.84 | -0.05 (-1.29%) | 1,316,609 |
| 29 Dec 2003 | CNY | 3.85 | 3.97 | 3.81 | 3.89 | 3.89 | +0.05 (+1.30%) | 4,568,133 |
| 26 Dec 2003 | CNY | 3.59 | 3.84 | 3.53 | 3.84 | 3.84 | +0.35 (+10.03%) | 2,776,382 |
| 25 Dec 2003 | CNY | 3.52 | 3.55 | 3.47 | 3.49 | 3.49 | -0.03 (-0.85%) | 700,271 |
| 24 Dec 2003 | CNY | 3.53 | 3.61 | 3.5 | 3.52 | 3.52 | -0.02 (-0.56%) | 690,648 |
| 23 Dec 2003 | CNY | 3.6 | 3.6 | 3.5 | 3.54 | 3.54 | -0.03 (-0.84%) | 827,022 |
| 22 Dec 2003 | CNY | 3.52 | 3.59 | 3.38 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,287,152 |
| 19 Dec 2003 | CNY | 3.73 | 3.77 | 3.5 | 3.52 | 3.52 | -0.21 (-5.63%) | 1,334,200 |
| 18 Dec 2003 | CNY | 3.77 | 3.88 | 3.6 | 3.73 | 3.73 | -0.08 (-2.10%) | 1,138,747 |
| 17 Dec 2003 | CNY | 3.88 | 3.93 | 3.8 | 3.81 | 3.81 | -0.08 (-2.06%) | 873,995 |
| 16 Dec 2003 | CNY | 3.91 | 3.93 | 3.8 | 3.89 | 3.89 | -0.06 (-1.52%) | 866,459 |
| 15 Dec 2003 | CNY | 4 | 4.01 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 914,187 |
| 12 Dec 2003 | CNY | 3.93 | 4.08 | 3.9 | 4 | 4 | +0.06 (+1.52%) | 2,269,958 |
| 11 Dec 2003 | CNY | 3.92 | 4.03 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,706,388 |
| 10 Dec 2003 | CNY | 3.84 | 3.98 | 3.72 | 3.96 | 3.96 | +0.15 (+3.94%) | 2,820,678 |
| 9 Dec 2003 | CNY | 3.79 | 3.84 | 3.73 | 3.81 | 3.81 | +0.02 (+0.53%) | 340,029 |
| 8 Dec 2003 | CNY | 3.84 | 3.89 | 3.78 | 3.79 | 3.79 | -0.06 (-1.56%) | 668,850 |
| 5 Dec 2003 | CNY | 3.82 | 3.87 | 3.78 | 3.85 | 3.85 | +0.03 (+0.79%) | 905,654 |
| 4 Dec 2003 | CNY | 3.86 | 3.87 | 3.75 | 3.82 | 3.82 | -0.05 (-1.29%) | 1,343,325 |
| 3 Dec 2003 | CNY | 3.85 | 3.9 | 3.83 | 3.87 | 3.87 | -0.02 (-0.51%) | 1,016,398 |
| 2 Dec 2003 | CNY | 3.95 | 3.98 | 3.81 | 3.89 | 3.89 | 0.0 (0.0%) | 1,798,594 |
| 1 Dec 2003 | CNY | 3.74 | 3.91 | 3.74 | 3.89 | 3.89 | +0.13 (+3.46%) | 1,786,337 |
| 28 Nov 2003 | CNY | 3.76 | 3.83 | 3.71 | 3.76 | 3.76 | 0.0 (0.0%) | 1,496,308 |
| 27 Nov 2003 | CNY | 3.93 | 3.94 | 3.75 | 3.76 | 3.76 | -0.18 (-4.57%) | 2,304,529 |
| 26 Nov 2003 | CNY | 3.78 | 4.02 | 3.68 | 3.94 | 3.94 | +0.13 (+3.41%) | 4,639,610 |
| 25 Nov 2003 | CNY | 3.6 | 3.99 | 3.55 | 3.81 | 3.81 | +0.12 (+3.25%) | 6,451,715 |
