| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2004 | CNY | 4.2874 | 4.4746 | 4.215 | 4.3297 | 4.3297 | +0.042 (+0.99%) | 34,460,899 |
| 5 Feb 2004 | CNY | 4.3176 | 4.372 | 4.2391 | 4.2874 | 4.2874 | -0.042 (-0.98%) | 16,515,253 |
| 4 Feb 2004 | CNY | 4.2573 | 4.372 | 4.2029 | 4.3297 | 4.3297 | +0.091 (+2.14%) | 28,110,687 |
| 3 Feb 2004 | CNY | 4.2573 | 4.2754 | 4.1606 | 4.2391 | 4.2391 | -0.012 (-0.28%) | 19,908,710 |
| 2 Feb 2004 | CNY | 4.2814 | 4.4082 | 4.2271 | 4.2512 | 4.2512 | 0.0 (0.0%) | 21,182,020 |
| 30 Jan 2004 | CNY | 4.2874 | 4.2874 | 4.1546 | 4.2512 | 4.2512 | -0.048 (-1.12%) | 22,431,190 |
| 29 Jan 2004 | CNY | 4.221 | 4.3237 | 4.1184 | 4.2995 | 4.2995 | +0.097 (+2.30%) | 21,888,259 |
| 16 Jan 2004 | CNY | 3.9614 | 4.215 | 3.901 | 4.2029 | 4.2029 | +0.223 (+5.61%) | 26,430,427 |
| 15 Jan 2004 | CNY | 4.0278 | 4.1365 | 3.8647 | 3.9795 | 3.9795 | -0.048 (-1.20%) | 17,832,538 |
| 14 Jan 2004 | CNY | 4.1969 | 4.1969 | 4.0157 | 4.0278 | 4.0278 | -0.151 (-3.61%) | 11,326,890 |
| 13 Jan 2004 | CNY | 4.1244 | 4.2935 | 4.1063 | 4.1787 | 4.1787 | +0.054 (+1.32%) | 19,432,030 |
| 12 Jan 2004 | CNY | 4.0338 | 4.1304 | 3.9915 | 4.1244 | 4.1244 | +0.085 (+2.09%) | 12,916,412 |
| 9 Jan 2004 | CNY | 3.9855 | 4.221 | 3.9855 | 4.0399 | 4.0399 | 0.0 (0.0%) | 20,255,122 |
| 8 Jan 2004 | CNY | 3.9614 | 4.1184 | 3.9553 | 4.0399 | 4.0399 | -0.036 (-0.89%) | 19,645,699 |
| 7 Jan 2004 | CNY | 3.744 | 4.1546 | 3.6715 | 4.0761 | 4.0761 | +0.302 (+8.00%) | 68,755,086 |
| 6 Jan 2004 | CNY | 3.9312 | 3.9614 | 3.7319 | 3.7742 | 3.7742 | -0.139 (-3.55%) | 37,567,663 |
| 5 Jan 2004 | CNY | 3.8527 | 4.0761 | 3.8345 | 3.913 | 3.913 | +0.054 (+1.41%) | 27,231,613 |
| 2 Jan 2004 | CNY | 3.9614 | 3.9976 | 3.8345 | 3.8587 | 3.8587 | -0.091 (-2.29%) | 15,903,944 |
| 31 Dec 2003 | CNY | 4.1606 | 4.1848 | 3.9432 | 3.9493 | 3.9493 | -0.205 (-4.94%) | 8,757,756 |
| 30 Dec 2003 | CNY | 4.0459 | 4.1546 | 4.0338 | 4.1546 | 4.1546 | +0.103 (+2.53%) | 8,239,669 |
| 29 Dec 2003 | CNY | 4.0036 | 4.1002 | 3.9855 | 4.0519 | 4.0519 | -0.012 (-0.30%) | 8,586,202 |
| 26 Dec 2003 | CNY | 4.1365 | 4.1908 | 4.0399 | 4.064 | 4.064 | -0.079 (-1.89%) | 11,517,238 |
| 25 Dec 2003 | CNY | 4.0821 | 4.2512 | 4.0821 | 4.1425 | 4.1425 | +0.066 (+1.63%) | 21,971,157 |
| 24 Dec 2003 | CNY | 4.0338 | 4.0942 | 3.8949 | 4.0761 | 4.0761 | +0.048 (+1.20%) | 24,630,181 |
| 23 Dec 2003 | CNY | 4.058 | 4.0942 | 3.9855 | 4.0278 | 4.0278 | -0.006 (-0.15%) | 14,060,541 |
| 22 Dec 2003 | CNY | 3.9493 | 4.0761 | 3.8708 | 4.0338 | 4.0338 | +0.115 (+2.93%) | 23,630,601 |
| 19 Dec 2003 | CNY | 3.8708 | 4.0399 | 3.8527 | 3.9191 | 3.9191 | +0.072 (+1.88%) | 25,330,538 |
| 18 Dec 2003 | CNY | 3.7138 | 3.8527 | 3.7138 | 3.8466 | 3.8466 | +0.091 (+2.41%) | 10,388,319 |
| 17 Dec 2003 | CNY | 3.75 | 3.8829 | 3.7319 | 3.756 | 3.756 | -0.012 (-0.32%) | 17,927,683 |
| 16 Dec 2003 | CNY | 3.8345 | 3.8406 | 3.6534 | 3.7681 | 3.7681 | -0.085 (-2.20%) | 11,597,264 |
