| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2004 | CNY | 9.0672 | 9.2463 | 8.9925 | 9.097 | 9.097 | +0.067 (+0.74%) | 6,127,286 |
| 19 Feb 2004 | CNY | 9.0448 | 9.1418 | 8.8955 | 9.0299 | 9.0299 | +0.007 (+0.08%) | 6,486,840 |
| 18 Feb 2004 | CNY | 8.5896 | 9.3134 | 8.5821 | 9.0224 | 9.0224 | +0.44 (+5.13%) | 13,925,026 |
| 17 Feb 2004 | CNY | 8.4179 | 8.6269 | 8.1343 | 8.5821 | 8.5821 | +0.179 (+2.13%) | 8,583,753 |
| 16 Feb 2004 | CNY | 8.1866 | 8.4105 | 8.1194 | 8.403 | 8.403 | +0.216 (+2.64%) | 5,251,074 |
| 13 Feb 2004 | CNY | 8.2985 | 8.3433 | 8.0448 | 8.1866 | 8.1866 | -0.112 (-1.35%) | 5,111,367 |
| 12 Feb 2004 | CNY | 8.3433 | 8.4702 | 8.1716 | 8.2985 | 8.2985 | +0.007 (+0.09%) | 6,387,159 |
| 11 Feb 2004 | CNY | 8.291 | 8.4105 | 8.1567 | 8.291 | 8.291 | 0.0 (0.0%) | 7,213,575 |
| 10 Feb 2004 | CNY | 8.209 | 8.5448 | 8.1791 | 8.291 | 8.291 | +0.082 (+1.00%) | 13,420,110 |
| 9 Feb 2004 | CNY | 8.0075 | 8.2239 | 7.9776 | 8.209 | 8.209 | +0.187 (+2.33%) | 6,288,956 |
| 6 Feb 2004 | CNY | 8.2836 | 8.4254 | 8.0149 | 8.0224 | 8.0224 | -0.261 (-3.15%) | 8,587,613 |
| 5 Feb 2004 | CNY | 8.1343 | 8.3582 | 8.0746 | 8.2836 | 8.2836 | +0.209 (+2.59%) | 13,871,689 |
| 4 Feb 2004 | CNY | 7.806 | 8.1343 | 7.7985 | 8.0746 | 8.0746 | +0.269 (+3.44%) | 8,359,687 |
| 3 Feb 2004 | CNY | 7.9851 | 8 | 7.6493 | 7.806 | 7.806 | -0.194 (-2.43%) | 7,563,887 |
| 2 Feb 2004 | CNY | 8.0597 | 8.3209 | 7.7985 | 8 | 8 | +0.142 (+1.80%) | 9,007,654 |
| 30 Jan 2004 | CNY | 8.2463 | 8.3433 | 7.8508 | 7.8582 | 7.8582 | -0.336 (-4.10%) | 8,918,688 |
| 29 Jan 2004 | CNY | 7.7463 | 8.2985 | 7.7164 | 8.194 | 8.194 | +0.478 (+6.19%) | 8,847,533 |
| 16 Jan 2004 | CNY | 7.2836 | 7.7761 | 7.2836 | 7.7164 | 7.7164 | +0.403 (+5.51%) | 10,891,976 |
| 15 Jan 2004 | CNY | 7.4925 | 7.5299 | 7.2836 | 7.3134 | 7.3134 | -0.194 (-2.59%) | 4,279,141 |
| 14 Jan 2004 | CNY | 7.6343 | 7.6343 | 7.3881 | 7.5075 | 7.5075 | -0.127 (-1.66%) | 5,372,053 |
| 13 Jan 2004 | CNY | 7.3134 | 7.7612 | 7.3134 | 7.6343 | 7.6343 | +0.328 (+4.49%) | 11,909,981 |
| 12 Jan 2004 | CNY | 6.9776 | 7.3209 | 6.9776 | 7.306 | 7.306 | +0.298 (+4.26%) | 6,980,732 |
| 9 Jan 2004 | CNY | 7.3209 | 7.4254 | 6.9851 | 7.0075 | 7.0075 | -0.306 (-4.18%) | 10,271,968 |
| 8 Jan 2004 | CNY | 7.0522 | 7.4254 | 6.9478 | 7.3134 | 7.3134 | +0.298 (+4.26%) | 12,679,989 |
| 7 Jan 2004 | CNY | 6.8284 | 7.0896 | 6.7612 | 7.0149 | 7.0149 | +0.202 (+2.96%) | 13,647,015 |
| 6 Jan 2004 | CNY | 6.5672 | 6.9328 | 6.5597 | 6.8134 | 6.8134 | +0.298 (+4.58%) | 14,954,268 |
| 5 Jan 2004 | CNY | 6.2313 | 6.5672 | 6.0075 | 6.5149 | 6.5149 | +0.134 (+2.10%) | 18,306,854 |
| 2 Jan 2004 | CNY | 6.3955 | 6.6567 | 6.3358 | 6.3806 | 6.3806 | -0.067 (-1.04%) | 8,438,213 |
| 31 Dec 2003 | CNY | 6.4702 | 6.6567 | 6.4478 | 6.4478 | 6.4478 | +0.022 (+0.35%) | 5,345,789 |
| 30 Dec 2003 | CNY | 6.4254 | 6.4702 | 6.3358 | 6.4254 | 6.4254 | -0.007 (-0.12%) | 3,494,193 |
