| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | CNY | 3.3209 | 3.3358 | 3.2612 | 3.3284 | 3.3284 | -0.007 (-0.22%) | 988,735 |
| 9 Jan 2004 | CNY | 3.3582 | 3.3731 | 3.3209 | 3.3358 | 3.3358 | -0.022 (-0.67%) | 1,178,023 |
| 8 Jan 2004 | CNY | 3.2836 | 3.3582 | 3.2761 | 3.3582 | 3.3582 | +0.075 (+2.27%) | 1,355,032 |
| 7 Jan 2004 | CNY | 3.2239 | 3.2836 | 3.209 | 3.2836 | 3.2836 | +0.06 (+1.85%) | 1,038,820 |
| 6 Jan 2004 | CNY | 3.2836 | 3.291 | 3.1791 | 3.2239 | 3.2239 | -0.06 (-1.82%) | 1,043,037 |
| 5 Jan 2004 | CNY | 3.2836 | 3.291 | 3.2239 | 3.2836 | 3.2836 | 0.0 (0.0%) | 1,051,394 |
| 2 Jan 2004 | CNY | 3.2612 | 3.2985 | 3.2463 | 3.2836 | 3.2836 | 0.0 (0.0%) | 454,804 |
| 31 Dec 2003 | CNY | 3.3508 | 3.3508 | 3.2836 | 3.2836 | 3.2836 | -0.052 (-1.56%) | 405,544 |
| 30 Dec 2003 | CNY | 3.3582 | 3.4105 | 3.306 | 3.3358 | 3.3358 | +0.052 (+1.59%) | 360,895 |
| 29 Dec 2003 | CNY | 3.3806 | 3.3806 | 3.2836 | 3.2836 | 3.2836 | -0.097 (-2.87%) | 579,107 |
| 26 Dec 2003 | CNY | 3.403 | 3.4105 | 3.3358 | 3.3806 | 3.3806 | -0.015 (-0.44%) | 501,681 |
| 25 Dec 2003 | CNY | 3.3433 | 3.4254 | 3.3433 | 3.3955 | 3.3955 | +0.082 (+2.48%) | 2,488,110 |
| 24 Dec 2003 | CNY | 3.2836 | 3.3284 | 3.2239 | 3.3134 | 3.3134 | +0.03 (+0.91%) | 1,250,060 |
| 23 Dec 2003 | CNY | 3.2463 | 3.2985 | 3.209 | 3.2836 | 3.2836 | +0.045 (+1.38%) | 989,626 |
| 22 Dec 2003 | CNY | 3.1343 | 3.2537 | 3.1119 | 3.2388 | 3.2388 | +0.067 (+2.12%) | 1,447,474 |
| 19 Dec 2003 | CNY | 3.2985 | 3.3284 | 3.1493 | 3.1716 | 3.1716 | -0.127 (-3.85%) | 1,219,087 |
| 18 Dec 2003 | CNY | 3.3731 | 3.3731 | 3.2836 | 3.2985 | 3.2985 | -0.082 (-2.43%) | 701,964 |
| 17 Dec 2003 | CNY | 3.3955 | 3.4254 | 3.3731 | 3.3806 | 3.3806 | -0.045 (-1.31%) | 590,864 |
| 16 Dec 2003 | CNY | 3.4627 | 3.4627 | 3.3731 | 3.4254 | 3.4254 | -0.045 (-1.29%) | 675,016 |
| 15 Dec 2003 | CNY | 3.5075 | 3.5149 | 3.4627 | 3.4702 | 3.4702 | -0.045 (-1.27%) | 454,887 |
| 12 Dec 2003 | CNY | 3.4925 | 3.5448 | 3.4851 | 3.5149 | 3.5149 | +0.007 (+0.21%) | 775,811 |
| 11 Dec 2003 | CNY | 3.5448 | 3.5522 | 3.4776 | 3.5075 | 3.5075 | -0.037 (-1.05%) | 778,160 |
| 10 Dec 2003 | CNY | 3.5896 | 3.5896 | 3.4851 | 3.5448 | 3.5448 | +0.082 (+2.37%) | 829,032 |
| 9 Dec 2003 | CNY | 3.4702 | 3.4702 | 3.4105 | 3.4627 | 3.4627 | -0.007 (-0.22%) | 391,526 |
| 8 Dec 2003 | CNY | 3.5746 | 3.5746 | 3.4627 | 3.4702 | 3.4702 | -0.104 (-2.92%) | 629,532 |
| 5 Dec 2003 | CNY | 3.5821 | 3.6269 | 3.5448 | 3.5746 | 3.5746 | +0.03 (+0.84%) | 1,318,167 |
| 4 Dec 2003 | CNY | 3.5672 | 3.5746 | 3.5224 | 3.5448 | 3.5448 | +0.015 (+0.42%) | 1,274,153 |
| 3 Dec 2003 | CNY | 3.5 | 3.5672 | 3.4403 | 3.5299 | 3.5299 | +0.03 (+0.85%) | 1,417,610 |
| 2 Dec 2003 | CNY | 3.5448 | 3.5597 | 3.4702 | 3.5 | 3.5 | -0.007 (-0.21%) | 1,296,137 |
| 1 Dec 2003 | CNY | 3.3731 | 3.5149 | 3.3731 | 3.5075 | 3.5075 | +0.134 (+3.98%) | 1,514,624 |
