| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | CNY | 2.3148 | 2.3175 | 2.2576 | 2.2821 | 2.2821 | -0.038 (-1.65%) | 2,828,299 |
| 12 Feb 2004 | CNY | 2.2903 | 2.3284 | 2.2767 | 2.3203 | 2.3203 | +0.027 (+1.19%) | 2,276,100 |
| 11 Feb 2004 | CNY | 2.3094 | 2.3312 | 2.274 | 2.293 | 2.293 | -0.014 (-0.59%) | 2,962,973 |
| 10 Feb 2004 | CNY | 2.3584 | 2.3666 | 2.2903 | 2.3066 | 2.3066 | -0.052 (-2.20%) | 4,269,107 |
| 9 Feb 2004 | CNY | 2.3557 | 2.4238 | 2.3393 | 2.3584 | 2.3584 | +0.005 (+0.23%) | 9,599,830 |
| 6 Feb 2004 | CNY | 2.323 | 2.3965 | 2.2358 | 2.3529 | 2.3529 | +0.035 (+1.53%) | 15,296,791 |
| 5 Feb 2004 | CNY | 2.2876 | 2.3529 | 2.274 | 2.3175 | 2.3175 | +0.027 (+1.19%) | 10,099,285 |
| 4 Feb 2004 | CNY | 2.2467 | 2.3148 | 2.2222 | 2.2903 | 2.2903 | +0.03 (+1.32%) | 7,285,214 |
| 3 Feb 2004 | CNY | 2.2168 | 2.274 | 2.2032 | 2.2604 | 2.2604 | +0.046 (+2.09%) | 7,182,211 |
| 2 Feb 2004 | CNY | 2.2467 | 2.3284 | 2.1923 | 2.2141 | 2.2141 | -0.008 (-0.36%) | 4,188,220 |
| 30 Jan 2004 | CNY | 2.2604 | 2.3693 | 2.1977 | 2.2222 | 2.2222 | -0.038 (-1.69%) | 17,499,830 |
| 29 Jan 2004 | CNY | 2.1868 | 2.2985 | 2.1868 | 2.2604 | 2.2604 | +0.085 (+3.88%) | 9,138,021 |
| 16 Jan 2004 | CNY | 2.1514 | 2.2004 | 2.1378 | 2.1759 | 2.1759 | +0.035 (+1.65%) | 6,113,072 |
| 15 Jan 2004 | CNY | 2.1405 | 2.1569 | 2.116 | 2.1405 | 2.1405 | 0.0 (0.0%) | 2,482,084 |
| 14 Jan 2004 | CNY | 2.1242 | 2.1732 | 2.0833 | 2.1405 | 2.1405 | +0.019 (+0.90%) | 6,574,638 |
| 13 Jan 2004 | CNY | 2.0507 | 2.1514 | 2.0507 | 2.1215 | 2.1215 | +0.063 (+3.05%) | 11,515,193 |
| 12 Jan 2004 | CNY | 2.0044 | 2.0643 | 1.9907 | 2.0588 | 2.0588 | +0.041 (+2.02%) | 1,646,308 |
| 9 Jan 2004 | CNY | 2.0806 | 2.0915 | 2.0016 | 2.018 | 2.018 | -0.063 (-3.01%) | 2,987,348 |
| 8 Jan 2004 | CNY | 2.0071 | 2.1378 | 1.9907 | 2.0806 | 2.0806 | +0.073 (+3.66%) | 15,754,818 |
| 7 Jan 2004 | CNY | 2.0289 | 2.037 | 1.9717 | 2.0071 | 2.0071 | -0.022 (-1.07%) | 2,722,589 |
| 6 Jan 2004 | CNY | 2.0752 | 2.0915 | 2.0153 | 2.0289 | 2.0289 | -0.06 (-2.87%) | 5,837,617 |
| 5 Jan 2004 | CNY | 1.9717 | 2.097 | 1.9608 | 2.0888 | 2.0888 | +0.117 (+5.94%) | 7,556,759 |
| 2 Jan 2004 | CNY | 2.0016 | 2.0071 | 1.9363 | 1.9717 | 1.9717 | -0.035 (-1.76%) | 3,324,852 |
| 31 Dec 2003 | CNY | 2.0833 | 2.1215 | 1.9063 | 2.0071 | 2.0071 | -0.076 (-3.66%) | 5,795,884 |
| 30 Dec 2003 | CNY | 2.1024 | 2.1378 | 2.0643 | 2.0833 | 2.0833 | -0.025 (-1.16%) | 7,613,337 |
| 29 Dec 2003 | CNY | 2.0261 | 2.1187 | 1.9989 | 2.1078 | 2.1078 | +0.079 (+3.89%) | 18,193,618 |
| 26 Dec 2003 | CNY | 2.0016 | 2.0561 | 1.9799 | 2.0289 | 2.0289 | +0.022 (+1.09%) | 12,393,000 |
| 25 Dec 2003 | CNY | 1.9417 | 2.0616 | 1.9281 | 2.0071 | 2.0071 | +0.063 (+3.22%) | 16,357,581 |
| 24 Dec 2003 | CNY | 1.9635 | 1.9635 | 1.9145 | 1.9444 | 1.9444 | -0.019 (-0.97%) | 2,167,398 |
| 23 Dec 2003 | CNY | 1.9935 | 1.9935 | 1.9336 | 1.9635 | 1.9635 | -0.038 (-1.90%) | 3,384,548 |
