| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 4.7576 | 4.9091 | 4.7424 | 4.9091 | 4.9091 | +0.159 (+3.35%) | 2,811,214 |
| 3 Feb 2004 | CNY | 4.6742 | 4.7727 | 4.6061 | 4.75 | 4.75 | +0.068 (+1.46%) | 1,635,802 |
| 2 Feb 2004 | CNY | 4.7197 | 4.7349 | 4.5455 | 4.6818 | 4.6818 | +0.114 (+2.49%) | 2,528,778 |
| 30 Jan 2004 | CNY | 4.7576 | 4.7879 | 4.5682 | 4.5682 | 4.5682 | -0.189 (-3.98%) | 2,851,762 |
| 29 Jan 2004 | CNY | 4.3636 | 4.7727 | 4.3636 | 4.7576 | 4.7576 | +0.402 (+9.22%) | 3,166,410 |
| 16 Jan 2004 | CNY | 4.3561 | 4.3788 | 4.2803 | 4.3561 | 4.3561 | +0.038 (+0.88%) | 1,020,290 |
| 15 Jan 2004 | CNY | 4.2955 | 4.3788 | 4.2803 | 4.3182 | 4.3182 | +0.008 (+0.18%) | 656,520 |
| 14 Jan 2004 | CNY | 4.3712 | 4.3712 | 4.2576 | 4.3106 | 4.3106 | -0.061 (-1.39%) | 832,673 |
| 13 Jan 2004 | CNY | 4.2727 | 4.3788 | 4.2273 | 4.3712 | 4.3712 | +0.121 (+2.85%) | 1,572,193 |
| 12 Jan 2004 | CNY | 4.2046 | 4.2576 | 4.1667 | 4.25 | 4.25 | +0.053 (+1.26%) | 813,945 |
| 9 Jan 2004 | CNY | 4.2879 | 4.3333 | 4.1818 | 4.197 | 4.197 | -0.076 (-1.77%) | 1,606,308 |
| 8 Jan 2004 | CNY | 4.2273 | 4.2955 | 4.1818 | 4.2727 | 4.2727 | +0.045 (+1.07%) | 1,297,578 |
| 7 Jan 2004 | CNY | 4.1364 | 4.2576 | 4.0758 | 4.2273 | 4.2273 | +0.068 (+1.64%) | 1,748,858 |
| 6 Jan 2004 | CNY | 4.2652 | 4.2803 | 4.1288 | 4.1591 | 4.1591 | -0.144 (-3.34%) | 2,186,657 |
| 5 Jan 2004 | CNY | 4.3939 | 4.3939 | 4.2121 | 4.303 | 4.303 | -0.083 (-1.90%) | 2,109,555 |
| 2 Jan 2004 | CNY | 4.4546 | 4.4924 | 4.3561 | 4.3864 | 4.3864 | +0.061 (+1.40%) | 876,750 |
| 31 Dec 2003 | CNY | 4.3712 | 4.4167 | 4.3258 | 4.3258 | 4.3258 | -0.023 (-0.52%) | 1,028,260 |
| 30 Dec 2003 | CNY | 4.4394 | 4.4697 | 4.3182 | 4.3485 | 4.3485 | -0.099 (-2.21%) | 1,622,393 |
| 29 Dec 2003 | CNY | 4.3939 | 4.5 | 4.3561 | 4.447 | 4.447 | +0.015 (+0.34%) | 1,730,341 |
| 26 Dec 2003 | CNY | 4.6288 | 4.6288 | 4.4015 | 4.4318 | 4.4318 | -0.288 (-6.10%) | 3,903,589 |
| 25 Dec 2003 | CNY | 4.7349 | 4.8409 | 4.697 | 4.7197 | 4.7197 | +0.008 (+0.16%) | 2,710,501 |
| 24 Dec 2003 | CNY | 4.697 | 4.7349 | 4.6439 | 4.7121 | 4.7121 | 0.0 (0.0%) | 1,357,065 |
| 23 Dec 2003 | CNY | 4.6742 | 4.75 | 4.5909 | 4.7121 | 4.7121 | +0.053 (+1.14%) | 3,439,852 |
| 22 Dec 2003 | CNY | 4.3788 | 4.7424 | 4.3788 | 4.6591 | 4.6591 | +0.311 (+7.14%) | 6,045,804 |
| 19 Dec 2003 | CNY | 4.2879 | 4.4697 | 4.0076 | 4.3485 | 4.3485 | +0.076 (+1.77%) | 3,665,209 |
| 18 Dec 2003 | CNY | 4.1818 | 4.303 | 4.1667 | 4.2727 | 4.2727 | +0.083 (+1.99%) | 957,114 |
| 17 Dec 2003 | CNY | 4.2273 | 4.3106 | 4.1818 | 4.1894 | 4.1894 | -0.068 (-1.60%) | 657,927 |
| 16 Dec 2003 | CNY | 4.3409 | 4.3409 | 4.2046 | 4.2576 | 4.2576 | -0.091 (-2.09%) | 769,629 |
| 15 Dec 2003 | CNY | 4.3712 | 4.4091 | 4.3182 | 4.3485 | 4.3485 | -0.023 (-0.52%) | 682,704 |
| 12 Dec 2003 | CNY | 4.2803 | 4.4015 | 4.2803 | 4.3712 | 4.3712 | +0.091 (+2.12%) | 1,256,653 |
