| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 5.344 | 5.4 | 5.312 | 5.376 | 5.376 | +0.04 (+0.75%) | 3,288,812 |
| 3 Feb 2004 | CNY | 5.32 | 5.344 | 5.248 | 5.336 | 5.336 | +0.016 (+0.30%) | 2,469,400 |
| 2 Feb 2004 | CNY | 5.488 | 5.504 | 5.192 | 5.32 | 5.32 | 0.0 (0.0%) | 4,379,616 |
| 30 Jan 2004 | CNY | 5.36 | 5.584 | 5.312 | 5.32 | 5.32 | +0.072 (+1.37%) | 14,661,908 |
| 29 Jan 2004 | CNY | 4.848 | 5.264 | 4.84 | 5.248 | 5.248 | +0.344 (+7.01%) | 3,980,410 |
| 16 Jan 2004 | CNY | 4.84 | 4.936 | 4.84 | 4.904 | 4.904 | +0.04 (+0.82%) | 1,247,290 |
| 15 Jan 2004 | CNY | 4.952 | 4.96 | 4.856 | 4.864 | 4.864 | -0.08 (-1.62%) | 1,267,513 |
| 14 Jan 2004 | CNY | 4.952 | 4.992 | 4.88 | 4.944 | 4.944 | +0.024 (+0.49%) | 1,986,266 |
| 13 Jan 2004 | CNY | 4.88 | 4.976 | 4.816 | 4.92 | 4.92 | +0.096 (+1.99%) | 2,671,693 |
| 12 Jan 2004 | CNY | 4.752 | 4.832 | 4.712 | 4.824 | 4.824 | +0.064 (+1.34%) | 1,584,515 |
| 9 Jan 2004 | CNY | 4.84 | 4.872 | 4.76 | 4.76 | 4.76 | -0.08 (-1.65%) | 2,517,115 |
| 8 Jan 2004 | CNY | 4.768 | 4.88 | 4.744 | 4.84 | 4.84 | +0.088 (+1.85%) | 2,396,976 |
| 7 Jan 2004 | CNY | 4.656 | 4.752 | 4.6 | 4.752 | 4.752 | +0.088 (+1.89%) | 1,893,070 |
| 6 Jan 2004 | CNY | 4.736 | 4.76 | 4.568 | 4.664 | 4.664 | -0.072 (-1.52%) | 3,391,648 |
| 5 Jan 2004 | CNY | 4.8 | 4.8 | 4.688 | 4.736 | 4.736 | -0.064 (-1.33%) | 2,145,611 |
| 2 Jan 2004 | CNY | 4.784 | 4.84 | 4.736 | 4.8 | 4.8 | +0.04 (+0.84%) | 779,298 |
| 31 Dec 2003 | CNY | 4.776 | 4.824 | 4.736 | 4.76 | 4.76 | +0.016 (+0.34%) | 687,825 |
| 30 Dec 2003 | CNY | 4.808 | 4.832 | 4.72 | 4.744 | 4.744 | -0.064 (-1.33%) | 1,377,056 |
| 29 Dec 2003 | CNY | 4.904 | 4.904 | 4.8 | 4.808 | 4.808 | -0.104 (-2.12%) | 1,025,312 |
| 26 Dec 2003 | CNY | 4.904 | 4.928 | 4.864 | 4.912 | 4.912 | 0.0 (0.0%) | 752,148 |
| 25 Dec 2003 | CNY | 4.856 | 4.976 | 4.856 | 4.912 | 4.912 | +0.056 (+1.15%) | 1,299,423 |
| 24 Dec 2003 | CNY | 4.896 | 4.896 | 4.824 | 4.856 | 4.856 | -0.056 (-1.14%) | 1,635,890 |
| 23 Dec 2003 | CNY | 4.968 | 4.984 | 4.84 | 4.912 | 4.912 | -0.056 (-1.13%) | 1,958,875 |
| 22 Dec 2003 | CNY | 4.784 | 4.968 | 4.64 | 4.968 | 4.968 | +0.168 (+3.50%) | 2,734,990 |
| 19 Dec 2003 | CNY | 5 | 5.008 | 4.76 | 4.8 | 4.8 | -0.2 (-4%) | 3,365,396 |
| 18 Dec 2003 | CNY | 5.12 | 5.16 | 4.96 | 5 | 5 | -0.144 (-2.80%) | 1,787,810 |
| 17 Dec 2003 | CNY | 5.16 | 5.2 | 5.128 | 5.144 | 5.144 | -0.016 (-0.31%) | 1,227,477 |
| 16 Dec 2003 | CNY | 5.216 | 5.24 | 5.12 | 5.16 | 5.16 | -0.088 (-1.68%) | 1,501,391 |
| 15 Dec 2003 | CNY | 5.28 | 5.296 | 5.216 | 5.248 | 5.248 | -0.024 (-0.46%) | 853,766 |
| 12 Dec 2003 | CNY | 5.256 | 5.296 | 5.224 | 5.272 | 5.272 | +0.016 (+0.30%) | 1,342,223 |
