| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2004 | CNY | 9.7633 | 9.9408 | 9.5266 | 9.6864 | 9.6864 | -0.059 (-0.61%) | 414,127 |
| 8 Jan 2004 | CNY | 9.8817 | 9.8817 | 9.4675 | 9.7456 | 9.7456 | +0.024 (+0.24%) | 434,977 |
| 7 Jan 2004 | CNY | 10.284 | 10.284 | 9.7101 | 9.7219 | 9.7219 | -0.248 (-2.49%) | 537,251 |
| 6 Jan 2004 | CNY | 9.5444 | 11.1065 | 9.5444 | 9.9704 | 9.9704 | -0.633 (-5.97%) | 421,148 |
| 5 Jan 2004 | CNY | 10.6036 | 10.6036 | 10.6036 | 10.6036 | 10.6036 | -1.177 (-9.99%) | 46,982 |
| 2 Jan 2004 | CNY | 12.1775 | 12.1775 | 11.7811 | 11.7811 | 11.7811 | -1.308 (-9.99%) | 391,066 |
| 31 Dec 2003 | CNY | 13.0118 | 13.1361 | 12.426 | 13.0888 | 13.0888 | -0.189 (-1.43%) | 1,383,603 |
| 30 Dec 2003 | CNY | 13.3728 | 13.5207 | 13.0178 | 13.2781 | 13.2781 | -0.284 (-2.09%) | 426,049 |
| 29 Dec 2003 | CNY | 13.503 | 13.716 | 12.9349 | 13.5621 | 13.5621 | -0.018 (-0.13%) | 1,141,426 |
| 26 Dec 2003 | CNY | 13.787 | 13.8757 | 13.1302 | 13.5799 | 13.5799 | +0.03 (+0.22%) | 5,241,028 |
| 25 Dec 2003 | CNY | 13.0178 | 13.8876 | 12.7101 | 13.5503 | 13.5503 | +0.55 (+4.23%) | 3,267,108 |
| 24 Dec 2003 | CNY | 13.2249 | 13.2249 | 12.6627 | 13 | 13 | -0.225 (-1.70%) | 577,731 |
| 23 Dec 2003 | CNY | 13.0178 | 13.2249 | 12.8698 | 13.2249 | 13.2249 | -0.183 (-1.37%) | 469,313 |
| 22 Dec 2003 | CNY | 12.2485 | 13.4201 | 12.1894 | 13.4083 | 13.4083 | +1.16 (+9.47%) | 1,713,878 |
| 19 Dec 2003 | CNY | 12.1183 | 12.2899 | 11.9231 | 12.2485 | 12.2485 | +0.118 (+0.98%) | 731,428 |
| 18 Dec 2003 | CNY | 11.7752 | 12.1657 | 11.7752 | 12.1302 | 12.1302 | -0.012 (-0.10%) | 597,276 |
| 17 Dec 2003 | CNY | 11.8639 | 12.1894 | 11.8639 | 12.142 | 12.142 | +0.089 (+0.74%) | 1,556,535 |
| 16 Dec 2003 | CNY | 11.8343 | 12.0533 | 11.7752 | 12.0533 | 12.0533 | +0.195 (+1.65%) | 1,266,540 |
| 15 Dec 2003 | CNY | 11.3077 | 11.8935 | 11.1243 | 11.858 | 11.858 | +0.438 (+3.83%) | 8,152,118 |
| 12 Dec 2003 | CNY | 11.8343 | 11.8343 | 11.3314 | 11.4201 | 11.4201 | -0.296 (-2.53%) | 2,714,647 |
| 11 Dec 2003 | CNY | 11.361 | 11.8343 | 11.3314 | 11.716 | 11.716 | +0.503 (+4.49%) | 646,759 |
| 10 Dec 2003 | CNY | 10.2367 | 11.213 | 10.1479 | 11.213 | 11.213 | +1.018 (+9.98%) | 1,052,379 |
| 9 Dec 2003 | CNY | 10.284 | 10.284 | 10.0888 | 10.1953 | 10.1953 | -0.154 (-1.49%) | 147,998 |
| 8 Dec 2003 | CNY | 11.0355 | 11.1716 | 10.1775 | 10.3491 | 10.3491 | -0.728 (-6.57%) | 3,126,062 |
| 5 Dec 2003 | CNY | 10.8343 | 11.213 | 10.7396 | 11.0769 | 11.0769 | +0.112 (+1.03%) | 1,164,917 |
| 4 Dec 2003 | CNY | 10.9763 | 11.426 | 10.7101 | 10.9645 | 10.9645 | -0.13 (-1.17%) | 3,761,752 |
| 3 Dec 2003 | CNY | 11.2308 | 11.2426 | 10.8994 | 11.0947 | 11.0947 | +0.059 (+0.54%) | 4,469,712 |
| 2 Dec 2003 | CNY | 11.2426 | 11.2663 | 10.8876 | 11.0355 | 11.0355 | -0.172 (-1.53%) | 5,555,875 |
| 1 Dec 2003 | CNY | 11.1539 | 11.3018 | 10.8876 | 11.2071 | 11.2071 | -0.035 (-0.32%) | 4,427,293 |
| 28 Nov 2003 | CNY | 11.1243 | 11.5266 | 11.0651 | 11.2426 | 11.2426 | +0.071 (+0.64%) | 3,968,289 |
