| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 9.1 | 9.88 | 8.96 | 9.51 | 9.51 | +0.37 (+4.05%) | 6,483,886 |
| 7 Jan 2004 | CNY | 9.29 | 9.3 | 8.92 | 9.14 | 9.14 | -0.06 (-0.65%) | 3,097,596 |
| 6 Jan 2004 | CNY | 9.02 | 9.36 | 9.02 | 9.2 | 9.2 | +0.21 (+2.34%) | 3,611,840 |
| 5 Jan 2004 | CNY | 8.74 | 9.02 | 8.57 | 8.99 | 8.99 | +0.26 (+2.98%) | 2,756,548 |
| 2 Jan 2004 | CNY | 8.55 | 9.05 | 8.5 | 8.73 | 8.73 | +0.23 (+2.71%) | 1,814,785 |
| 31 Dec 2003 | CNY | 8.51 | 8.65 | 8.43 | 8.5 | 8.5 | -0.01 (-0.12%) | 1,138,421 |
| 30 Dec 2003 | CNY | 8.68 | 8.75 | 8.46 | 8.51 | 8.51 | -0.17 (-1.96%) | 1,878,558 |
| 29 Dec 2003 | CNY | 8.85 | 8.93 | 8.62 | 8.68 | 8.68 | -0.31 (-3.45%) | 2,111,885 |
| 26 Dec 2003 | CNY | 8.6 | 9.29 | 8.6 | 8.99 | 8.99 | +0.48 (+5.64%) | 7,682,990 |
| 25 Dec 2003 | CNY | 8.56 | 8.56 | 8.32 | 8.51 | 8.51 | -0.01 (-0.12%) | 2,033,050 |
| 24 Dec 2003 | CNY | 8.56 | 8.6 | 8.26 | 8.52 | 8.52 | -0.05 (-0.58%) | 2,345,711 |
| 23 Dec 2003 | CNY | 8.38 | 8.58 | 8.22 | 8.57 | 8.57 | +0.19 (+2.27%) | 2,294,946 |
| 22 Dec 2003 | CNY | 8.05 | 8.57 | 7.8 | 8.38 | 8.38 | +0.32 (+3.97%) | 2,754,713 |
| 19 Dec 2003 | CNY | 8.45 | 8.65 | 7.71 | 8.06 | 8.06 | -0.43 (-5.06%) | 2,428,898 |
| 18 Dec 2003 | CNY | 8.7 | 8.81 | 8.45 | 8.49 | 8.49 | -0.25 (-2.86%) | 1,236,282 |
| 17 Dec 2003 | CNY | 8.91 | 8.95 | 8.7 | 8.74 | 8.74 | -0.21 (-2.35%) | 1,512,527 |
| 16 Dec 2003 | CNY | 9.15 | 9.16 | 8.85 | 8.95 | 8.95 | -0.25 (-2.72%) | 1,611,081 |
| 15 Dec 2003 | CNY | 9.36 | 9.36 | 9.17 | 9.2 | 9.2 | -0.16 (-1.71%) | 676,702 |
| 12 Dec 2003 | CNY | 9.29 | 9.36 | 9.13 | 9.36 | 9.36 | +0.14 (+1.52%) | 1,492,677 |
| 11 Dec 2003 | CNY | 9.35 | 9.4 | 9.19 | 9.22 | 9.22 | -0.13 (-1.39%) | 1,431,435 |
| 10 Dec 2003 | CNY | 9.3 | 9.55 | 9.2 | 9.35 | 9.35 | +0.1 (+1.08%) | 3,078,930 |
| 9 Dec 2003 | CNY | 8.84 | 9.26 | 8.8 | 9.25 | 9.25 | +0.37 (+4.17%) | 1,544,248 |
| 8 Dec 2003 | CNY | 9.18 | 9.19 | 8.83 | 8.88 | 8.88 | -0.32 (-3.48%) | 1,189,726 |
| 5 Dec 2003 | CNY | 9.35 | 9.35 | 9 | 9.2 | 9.2 | -0.09 (-0.97%) | 969,134 |
| 4 Dec 2003 | CNY | 9.18 | 9.37 | 9.1 | 9.29 | 9.29 | +0.09 (+0.98%) | 1,397,942 |
| 3 Dec 2003 | CNY | 9.22 | 9.29 | 9.03 | 9.2 | 9.2 | 0.0 (0.0%) | 1,636,862 |
| 2 Dec 2003 | CNY | 9.35 | 9.47 | 9.15 | 9.2 | 9.2 | -0.06 (-0.65%) | 2,668,856 |
| 1 Dec 2003 | CNY | 8.8 | 9.6 | 8.78 | 9.26 | 9.26 | +0.53 (+6.07%) | 4,365,564 |
| 28 Nov 2003 | CNY | 8.91 | 9.04 | 8.57 | 8.73 | 8.73 | -0.13 (-1.47%) | 1,899,026 |
| 27 Nov 2003 | CNY | 9.24 | 9.24 | 8.85 | 8.86 | 8.86 | -0.39 (-4.22%) | 3,093,587 |
