| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 11.5364 | 11.9727 | 11.4546 | 11.8818 | 11.8818 | +0.336 (+2.91%) | 12,014,069 |
| 3 Feb 2004 | CNY | 11.7 | 11.7 | 11.2546 | 11.5455 | 11.5455 | -0.164 (-1.40%) | 12,325,944 |
| 2 Feb 2004 | CNY | 11.9909 | 12.2 | 11.2727 | 11.7091 | 11.7091 | +0.118 (+1.02%) | 13,546,911 |
| 30 Jan 2004 | CNY | 12.3364 | 12.4909 | 11.5091 | 11.5909 | 11.5909 | +0.164 (+1.43%) | 21,969,709 |
| 16 Jan 2004 | CNY | 10.7818 | 11.7818 | 10.6182 | 11.4273 | 11.4273 | +0.645 (+5.99%) | 17,626,110 |
| 15 Jan 2004 | CNY | 10.7818 | 10.9546 | 10.6364 | 10.7818 | 10.7818 | -0.036 (-0.34%) | 7,735,862 |
| 14 Jan 2004 | CNY | 11.2091 | 11.2091 | 10.7636 | 10.8182 | 10.8182 | -0.391 (-3.49%) | 8,893,085 |
| 13 Jan 2004 | CNY | 11.0909 | 11.5 | 10.8182 | 11.2091 | 11.2091 | +0.182 (+1.65%) | 16,925,276 |
| 12 Jan 2004 | CNY | 10.8182 | 11.3364 | 10.7273 | 11.0273 | 11.0273 | +0.364 (+3.41%) | 18,670,302 |
| 9 Jan 2004 | CNY | 10.9182 | 11.5 | 10.5546 | 10.6636 | 10.6636 | +0.136 (+1.29%) | 33,878,117 |
| 8 Jan 2004 | CNY | 9.6364 | 10.5273 | 9.5818 | 10.5273 | 10.5273 | +0.955 (+9.97%) | 18,430,762 |
| 7 Jan 2004 | CNY | 9.2727 | 9.8091 | 9.2273 | 9.5727 | 9.5727 | +0.264 (+2.83%) | 13,074,820 |
| 6 Jan 2004 | CNY | 9.1091 | 9.6636 | 9.0091 | 9.3091 | 9.3091 | +0.2 (+2.20%) | 17,883,039 |
| 5 Jan 2004 | CNY | 8.6545 | 9.2636 | 8.6364 | 9.1091 | 9.1091 | +0.354 (+4.05%) | 26,294,382 |
| 2 Jan 2004 | CNY | 8.1545 | 8.7636 | 8.1 | 8.7546 | 8.7546 | +0.791 (+9.93%) | 23,856,343 |
| 31 Dec 2003 | CNY | 8.2091 | 8.4091 | 7.9091 | 7.9636 | 7.9636 | -0.155 (-1.90%) | 4,994,360 |
| 30 Dec 2003 | CNY | 8.1636 | 8.2182 | 8.0273 | 8.1182 | 8.1182 | +0.045 (+0.56%) | 2,897,831 |
| 29 Dec 2003 | CNY | 8 | 8.2546 | 7.9091 | 8.0727 | 8.0727 | +0.182 (+2.30%) | 5,947,618 |
| 26 Dec 2003 | CNY | 7.8182 | 8.0818 | 7.8182 | 7.8909 | 7.8909 | +0.145 (+1.88%) | 3,543,953 |
| 25 Dec 2003 | CNY | 7.7091 | 7.9546 | 7.6727 | 7.7455 | 7.7455 | +0.036 (+0.47%) | 3,132,505 |
| 24 Dec 2003 | CNY | 7.8273 | 7.8455 | 7.6182 | 7.7091 | 7.7091 | -0.136 (-1.74%) | 2,954,000 |
| 23 Dec 2003 | CNY | 7.9182 | 8.0727 | 7.7273 | 7.8455 | 7.8455 | -0.073 (-0.92%) | 3,794,918 |
| 22 Dec 2003 | CNY | 7.4727 | 8.0727 | 7.2727 | 7.9182 | 7.9182 | +0.518 (+7.00%) | 6,063,164 |
| 19 Dec 2003 | CNY | 7.7091 | 7.8182 | 7.1636 | 7.4 | 7.4 | -0.309 (-4.01%) | 5,288,797 |
| 18 Dec 2003 | CNY | 7.9182 | 8.0455 | 7.6182 | 7.7091 | 7.7091 | -0.218 (-2.75%) | 3,774,794 |
| 17 Dec 2003 | CNY | 8.1727 | 8.2364 | 7.9182 | 7.9273 | 7.9273 | -0.245 (-3.00%) | 3,008,122 |
| 16 Dec 2003 | CNY | 8.3182 | 8.3273 | 8.0727 | 8.1727 | 8.1727 | -0.173 (-2.07%) | 2,415,385 |
| 15 Dec 2003 | CNY | 8.2818 | 8.4091 | 8.2818 | 8.3455 | 8.3455 | +0.064 (+0.77%) | 1,463,845 |
| 12 Dec 2003 | CNY | 8.2818 | 8.3455 | 8.2546 | 8.2818 | 8.2818 | -0.064 (-0.76%) | 1,550,490 |
| 11 Dec 2003 | CNY | 8.4091 | 8.4364 | 8.2455 | 8.3455 | 8.3455 | -0.091 (-1.08%) | 2,403,770 |
