| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2004 | CNY | 3.6132 | 3.6132 | 3.4542 | 3.4796 | 3.4796 | -0.153 (-4.20%) | 1,890,124 |
| 5 Jan 2004 | CNY | 3.6196 | 3.6387 | 3.5623 | 3.6323 | 3.6323 | -0.006 (-0.18%) | 1,448,635 |
| 2 Jan 2004 | CNY | 3.5305 | 3.6705 | 3.5178 | 3.6387 | 3.6387 | +0.108 (+3.06%) | 1,788,918 |
| 31 Dec 2003 | CNY | 3.4987 | 3.5942 | 3.4987 | 3.5305 | 3.5305 | +0.07 (+2.02%) | 1,387,340 |
| 30 Dec 2003 | CNY | 3.4796 | 3.4987 | 3.4415 | 3.4606 | 3.4606 | -0.032 (-0.91%) | 497,490 |
| 29 Dec 2003 | CNY | 3.4987 | 3.5623 | 3.4542 | 3.4924 | 3.4924 | -0.044 (-1.26%) | 703,998 |
| 26 Dec 2003 | CNY | 3.4796 | 3.5496 | 3.4606 | 3.5369 | 3.5369 | +0.051 (+1.46%) | 867,275 |
| 25 Dec 2003 | CNY | 3.4097 | 3.5814 | 3.4033 | 3.486 | 3.486 | +0.076 (+2.24%) | 1,452,465 |
| 24 Dec 2003 | CNY | 3.4478 | 3.4669 | 3.3906 | 3.4097 | 3.4097 | -0.038 (-1.11%) | 1,016,142 |
| 23 Dec 2003 | CNY | 3.5115 | 3.5115 | 3.4097 | 3.4478 | 3.4478 | -0.038 (-1.10%) | 1,475,348 |
| 22 Dec 2003 | CNY | 3.2252 | 3.5242 | 3.1679 | 3.486 | 3.486 | +0.248 (+7.66%) | 2,478,713 |
| 19 Dec 2003 | CNY | 3.4033 | 3.4033 | 3.2188 | 3.2379 | 3.2379 | -0.153 (-4.50%) | 1,452,529 |
| 18 Dec 2003 | CNY | 3.4097 | 3.4415 | 3.327 | 3.3906 | 3.3906 | -0.044 (-1.30%) | 944,367 |
| 17 Dec 2003 | CNY | 3.5369 | 3.5496 | 3.416 | 3.4351 | 3.4351 | -0.102 (-2.88%) | 1,093,514 |
| 16 Dec 2003 | CNY | 3.5623 | 3.5623 | 3.4415 | 3.5369 | 3.5369 | -0.044 (-1.24%) | 960,271 |
| 15 Dec 2003 | CNY | 3.6578 | 3.6705 | 3.5496 | 3.5814 | 3.5814 | -0.07 (-1.92%) | 929,228 |
| 12 Dec 2003 | CNY | 3.626 | 3.6832 | 3.6005 | 3.6514 | 3.6514 | +0.025 (+0.70%) | 1,264,541 |
| 11 Dec 2003 | CNY | 3.5814 | 3.6832 | 3.5623 | 3.626 | 3.626 | +0.045 (+1.25%) | 1,656,213 |
| 10 Dec 2003 | CNY | 3.5878 | 3.6132 | 3.5242 | 3.5814 | 3.5814 | +0.006 (+0.18%) | 1,682,267 |
| 9 Dec 2003 | CNY | 3.5305 | 3.6196 | 3.4669 | 3.5751 | 3.5751 | -0.013 (-0.35%) | 2,442,006 |
| 8 Dec 2003 | CNY | 3.5115 | 3.7786 | 3.5051 | 3.5878 | 3.5878 | +0.121 (+3.49%) | 7,568,809 |
| 5 Dec 2003 | CNY | 3.3461 | 3.4669 | 3.3397 | 3.4669 | 3.4669 | +0.127 (+3.81%) | 3,359,002 |
| 4 Dec 2003 | CNY | 3.3079 | 3.3461 | 3.2824 | 3.3397 | 3.3397 | +0.032 (+0.96%) | 798,025 |
| 3 Dec 2003 | CNY | 3.2888 | 3.3906 | 3.2824 | 3.3079 | 3.3079 | -0.006 (-0.19%) | 1,124,530 |
| 2 Dec 2003 | CNY | 3.327 | 3.3397 | 3.2761 | 3.3143 | 3.3143 | -0.013 (-0.38%) | 922,281 |
| 1 Dec 2003 | CNY | 3.2061 | 3.3588 | 3.1934 | 3.327 | 3.327 | +0.083 (+2.55%) | 1,804,082 |
| 28 Nov 2003 | CNY | 3.1679 | 3.257 | 3.1679 | 3.2443 | 3.2443 | +0.07 (+2.21%) | 654,877 |
| 27 Nov 2003 | CNY | 3.2634 | 3.2761 | 3.1679 | 3.1743 | 3.1743 | -0.089 (-2.73%) | 780,498 |
| 26 Nov 2003 | CNY | 3.2824 | 3.2888 | 3.2443 | 3.2634 | 3.2634 | -0.019 (-0.58%) | 606,340 |
| 25 Nov 2003 | CNY | 3.2824 | 3.3588 | 3.1934 | 3.2824 | 3.2824 | +0.025 (+0.78%) | 1,354,141 |
