| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 5.0583 | 5.2098 | 5.0583 | 5.1807 | 5.1807 | +0.111 (+2.19%) | 1,102,215 |
| 16 Jan 2004 | CNY | 4.8951 | 5.1748 | 4.8951 | 5.0699 | 5.0699 | +0.099 (+1.99%) | 965,781 |
| 15 Jan 2004 | CNY | 5.0117 | 5.0117 | 4.9242 | 4.9709 | 4.9709 | -0.041 (-0.81%) | 935,592 |
| 14 Jan 2004 | CNY | 5.0525 | 5.0932 | 4.9242 | 5.0117 | 5.0117 | -0.041 (-0.81%) | 1,091,180 |
| 13 Jan 2004 | CNY | 4.9883 | 5.0641 | 4.8893 | 5.0525 | 5.0525 | +0.082 (+1.64%) | 1,706,991 |
| 12 Jan 2004 | CNY | 4.697 | 4.9942 | 4.697 | 4.9709 | 4.9709 | +0.245 (+5.18%) | 1,854,448 |
| 9 Jan 2004 | CNY | 4.8077 | 4.9417 | 4.7203 | 4.7261 | 4.7261 | -0.082 (-1.70%) | 1,477,819 |
| 8 Jan 2004 | CNY | 4.662 | 4.831 | 4.6504 | 4.8077 | 4.8077 | +0.128 (+2.74%) | 1,529,223 |
| 7 Jan 2004 | CNY | 4.5863 | 4.6795 | 4.5455 | 4.6795 | 4.6795 | +0.134 (+2.95%) | 773,445 |
| 6 Jan 2004 | CNY | 4.6329 | 4.6562 | 4.528 | 4.5455 | 4.5455 | -0.076 (-1.64%) | 459,201 |
| 5 Jan 2004 | CNY | 4.6096 | 4.6795 | 4.5455 | 4.6212 | 4.6212 | +0.041 (+0.89%) | 511,151 |
| 2 Jan 2004 | CNY | 4.5047 | 4.5979 | 4.5047 | 4.5804 | 4.5804 | +0.082 (+1.81%) | 814,952 |
| 31 Dec 2003 | CNY | 4.5629 | 4.5746 | 4.458 | 4.4988 | 4.4988 | -0.058 (-1.28%) | 631,954 |
| 30 Dec 2003 | CNY | 4.6154 | 4.6387 | 4.4464 | 4.5571 | 4.5571 | -0.076 (-1.64%) | 281,080 |
| 29 Dec 2003 | CNY | 4.7086 | 4.7203 | 4.5979 | 4.6329 | 4.6329 | -0.076 (-1.61%) | 421,329 |
| 26 Dec 2003 | CNY | 4.662 | 4.7494 | 4.662 | 4.7086 | 4.7086 | +0.052 (+1.13%) | 677,677 |
| 25 Dec 2003 | CNY | 4.6329 | 4.6853 | 4.6154 | 4.6562 | 4.6562 | +0.006 (+0.12%) | 610,087 |
| 24 Dec 2003 | CNY | 4.662 | 4.6911 | 4.5688 | 4.6504 | 4.6504 | +0.006 (+0.13%) | 1,398,908 |
| 23 Dec 2003 | CNY | 4.6911 | 4.6911 | 4.5513 | 4.6445 | 4.6445 | -0.052 (-1.12%) | 415,131 |
| 22 Dec 2003 | CNY | 4.5455 | 4.7494 | 4.458 | 4.697 | 4.697 | +0.151 (+3.33%) | 796,241 |
| 19 Dec 2003 | CNY | 4.7611 | 4.7611 | 4.5163 | 4.5455 | 4.5455 | -0.216 (-4.53%) | 430,973 |
| 18 Dec 2003 | CNY | 4.8077 | 4.8077 | 4.6853 | 4.7611 | 4.7611 | -0.018 (-0.37%) | 256,833 |
| 17 Dec 2003 | CNY | 4.7786 | 4.8135 | 4.7261 | 4.7786 | 4.7786 | -0.023 (-0.49%) | 622,525 |
| 16 Dec 2003 | CNY | 4.8427 | 4.8427 | 4.7086 | 4.8019 | 4.8019 | -0.058 (-1.20%) | 442,904 |
| 15 Dec 2003 | CNY | 4.8601 | 4.9417 | 4.8077 | 4.8601 | 4.8601 | 0.0 (0.0%) | 1,034,802 |
| 12 Dec 2003 | CNY | 4.796 | 4.8776 | 4.7552 | 4.8601 | 4.8601 | +0.064 (+1.34%) | 2,390,990 |
| 11 Dec 2003 | CNY | 4.6911 | 4.8194 | 4.662 | 4.796 | 4.796 | +0.082 (+1.73%) | 1,575,500 |
| 10 Dec 2003 | CNY | 4.662 | 4.7203 | 4.6562 | 4.7145 | 4.7145 | +0.029 (+0.62%) | 435,800 |
| 9 Dec 2003 | CNY | 4.662 | 4.697 | 4.6212 | 4.6853 | 4.6853 | -0.012 (-0.25%) | 279,879 |
| 8 Dec 2003 | CNY | 4.7319 | 4.7494 | 4.6562 | 4.697 | 4.697 | -0.058 (-1.22%) | 299,270 |
