| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | CNY | 3.8 | 3.84 | 3.7733 | 3.8233 | 3.8233 | +0.023 (+0.61%) | 707,250 |
| 14 Jan 2004 | CNY | 3.84 | 3.92 | 3.77 | 3.8 | 3.8 | -0.063 (-1.64%) | 615,354 |
| 13 Jan 2004 | CNY | 3.8967 | 3.99 | 3.83 | 3.8633 | 3.8633 | -0.033 (-0.86%) | 932,100 |
| 12 Jan 2004 | CNY | 3.8667 | 3.9567 | 3.8367 | 3.8967 | 3.8967 | +0.027 (+0.69%) | 868,899 |
| 9 Jan 2004 | CNY | 4.02 | 4.0767 | 3.8667 | 3.87 | 3.87 | -0.093 (-2.35%) | 1,990,104 |
| 8 Jan 2004 | CNY | 3.8033 | 4.12 | 3.8033 | 3.9633 | 3.9633 | +0.14 (+3.66%) | 2,922,900 |
| 7 Jan 2004 | CNY | 3.8467 | 3.9267 | 3.8067 | 3.8233 | 3.8233 | -0.037 (-0.95%) | 2,943,462 |
| 6 Jan 2004 | CNY | 3.5267 | 3.86 | 3.5267 | 3.86 | 3.86 | +0.35 (+9.97%) | 6,113,529 |
| 5 Jan 2004 | CNY | 3.5133 | 3.5467 | 3.4667 | 3.51 | 3.51 | -0.02 (-0.57%) | 624,504 |
| 2 Jan 2004 | CNY | 3.4467 | 3.6033 | 3.4467 | 3.53 | 3.53 | +0.077 (+2.22%) | 524,997 |
| 31 Dec 2003 | CNY | 3.52 | 3.5667 | 3.4467 | 3.4533 | 3.4533 | -0.067 (-1.89%) | 636,630 |
| 30 Dec 2003 | CNY | 3.5633 | 3.61 | 3.5 | 3.52 | 3.52 | -0.043 (-1.22%) | 427,551 |
| 29 Dec 2003 | CNY | 3.5167 | 3.6133 | 3.4733 | 3.5633 | 3.5633 | -0.007 (-0.19%) | 563,466 |
| 26 Dec 2003 | CNY | 3.5667 | 3.5933 | 3.5 | 3.57 | 3.57 | -0.043 (-1.20%) | 1,000,383 |
| 25 Dec 2003 | CNY | 3.5 | 3.6167 | 3.4467 | 3.6133 | 3.6133 | +0.1 (+2.85%) | 5,245,548 |
| 24 Dec 2003 | CNY | 3.5567 | 3.56 | 3.4333 | 3.5133 | 3.5133 | +0.017 (+0.47%) | 556,998 |
| 23 Dec 2003 | CNY | 3.42 | 3.5533 | 3.42 | 3.4967 | 3.4967 | +0.05 (+1.45%) | 450,987 |
| 22 Dec 2003 | CNY | 3.2933 | 3.4667 | 3.2667 | 3.4467 | 3.4467 | +0.127 (+3.82%) | 715,950 |
| 19 Dec 2003 | CNY | 3.45 | 3.4667 | 3.2867 | 3.32 | 3.32 | -0.137 (-3.95%) | 382,800 |
| 18 Dec 2003 | CNY | 3.3933 | 3.4667 | 3.3133 | 3.4567 | 3.4567 | +0.05 (+1.47%) | 467,589 |
| 17 Dec 2003 | CNY | 3.4167 | 3.4733 | 3.3967 | 3.4067 | 3.4067 | -0.053 (-1.54%) | 195,900 |
| 16 Dec 2003 | CNY | 3.4733 | 3.4733 | 3.4167 | 3.46 | 3.46 | -0.037 (-1.05%) | 170,100 |
| 15 Dec 2003 | CNY | 3.4833 | 3.53 | 3.4733 | 3.4967 | 3.4967 | 0.0 (0.0%) | 130,350 |
| 12 Dec 2003 | CNY | 3.4767 | 3.5133 | 3.4767 | 3.4967 | 3.4967 | +0.02 (+0.58%) | 187,821 |
| 11 Dec 2003 | CNY | 3.53 | 3.5333 | 3.47 | 3.4767 | 3.4767 | -0.013 (-0.38%) | 260,700 |
| 10 Dec 2003 | CNY | 3.4433 | 3.5233 | 3.4333 | 3.49 | 3.49 | +0.027 (+0.77%) | 215,571 |
| 9 Dec 2003 | CNY | 3.42 | 3.5 | 3.42 | 3.4633 | 3.4633 | +0.01 (+0.29%) | 163,080 |
| 8 Dec 2003 | CNY | 3.5333 | 3.55 | 3.4367 | 3.4533 | 3.4533 | -0.073 (-2.08%) | 199,200 |
| 5 Dec 2003 | CNY | 3.5267 | 3.5667 | 3.52 | 3.5267 | 3.5267 | -0.013 (-0.38%) | 181,800 |
| 4 Dec 2003 | CNY | 3.5833 | 3.61 | 3.5 | 3.54 | 3.54 | -0.07 (-1.94%) | 381,177 |
