| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2004 | CNY | 4.1216 | 4.1693 | 4.0606 | 4.1349 | 4.1349 | +0.024 (+0.58%) | 4,222,751 |
| 6 Jan 2004 | CNY | 3.9361 | 4.1402 | 3.9361 | 4.111 | 4.111 | +0.162 (+4.09%) | 5,090,423 |
| 5 Jan 2004 | CNY | 3.7903 | 3.9493 | 3.7717 | 3.9493 | 3.9493 | +0.151 (+3.98%) | 3,305,953 |
| 2 Jan 2004 | CNY | 3.7373 | 3.8009 | 3.7108 | 3.7982 | 3.7982 | +0.061 (+1.63%) | 746,248 |
| 31 Dec 2003 | CNY | 3.7426 | 3.7903 | 3.7108 | 3.7373 | 3.7373 | +0.003 (+0.07%) | 1,064,755 |
| 30 Dec 2003 | CNY | 3.7903 | 3.8327 | 3.7081 | 3.7346 | 3.7346 | -0.048 (-1.26%) | 3,361,021 |
| 29 Dec 2003 | CNY | 3.8354 | 3.944 | 3.7638 | 3.7823 | 3.7823 | -0.061 (-1.59%) | 863,329 |
| 26 Dec 2003 | CNY | 3.838 | 3.8963 | 3.7638 | 3.8433 | 3.8433 | -0.003 (-0.07%) | 2,257,945 |
| 25 Dec 2003 | CNY | 3.8115 | 3.9096 | 3.777 | 3.846 | 3.846 | +0.04 (+1.05%) | 6,560,001 |
| 24 Dec 2003 | CNY | 3.6975 | 3.8247 | 3.6922 | 3.8062 | 3.8062 | +0.109 (+2.94%) | 2,717,140 |
| 23 Dec 2003 | CNY | 3.7505 | 3.7505 | 3.6684 | 3.6975 | 3.6975 | -0.035 (-0.92%) | 2,852,504 |
| 22 Dec 2003 | CNY | 3.565 | 3.732 | 3.5464 | 3.732 | 3.732 | +0.167 (+4.68%) | 3,197,134 |
| 19 Dec 2003 | CNY | 3.4749 | 3.5782 | 3.4537 | 3.565 | 3.565 | +0.09 (+2.59%) | 2,086,614 |
| 18 Dec 2003 | CNY | 3.4484 | 3.4961 | 3.4351 | 3.4749 | 3.4749 | +0.008 (+0.23%) | 990,914 |
| 17 Dec 2003 | CNY | 3.565 | 3.565 | 3.4457 | 3.4669 | 3.4669 | -0.032 (-0.91%) | 2,220,538 |
| 16 Dec 2003 | CNY | 3.5385 | 3.5464 | 3.4908 | 3.4987 | 3.4987 | -0.029 (-0.83%) | 837,859 |
| 15 Dec 2003 | CNY | 3.5014 | 3.5491 | 3.4457 | 3.5279 | 3.5279 | +0.016 (+0.45%) | 420,101 |
| 12 Dec 2003 | CNY | 3.4802 | 3.5173 | 3.4775 | 3.512 | 3.512 | +0.013 (+0.38%) | 572,858 |
| 11 Dec 2003 | CNY | 3.5252 | 3.5676 | 3.4775 | 3.4987 | 3.4987 | -0.042 (-1.20%) | 1,756,657 |
| 10 Dec 2003 | CNY | 3.5782 | 3.5915 | 3.5252 | 3.5411 | 3.5411 | -0.029 (-0.82%) | 3,009,638 |
| 9 Dec 2003 | CNY | 3.5279 | 3.5782 | 3.4987 | 3.5703 | 3.5703 | +0.042 (+1.20%) | 1,693,587 |
| 8 Dec 2003 | CNY | 3.504 | 3.5597 | 3.4775 | 3.5279 | 3.5279 | +0.026 (+0.76%) | 2,653,749 |
| 5 Dec 2003 | CNY | 3.5385 | 3.5385 | 3.4881 | 3.5014 | 3.5014 | -0.05 (-1.42%) | 1,996,660 |
| 4 Dec 2003 | CNY | 3.5517 | 3.5623 | 3.512 | 3.5517 | 3.5517 | 0.0 (0.0%) | 2,164,455 |
| 3 Dec 2003 | CNY | 3.565 | 3.5809 | 3.5146 | 3.5517 | 3.5517 | -0.005 (-0.15%) | 1,819,289 |
| 2 Dec 2003 | CNY | 3.4881 | 3.5889 | 3.4457 | 3.557 | 3.557 | +0.082 (+2.36%) | 2,485,098 |
| 1 Dec 2003 | CNY | 3.4086 | 3.4749 | 3.3662 | 3.4749 | 3.4749 | +0.066 (+1.95%) | 2,691,025 |
| 28 Nov 2003 | CNY | 3.4563 | 3.4961 | 3.406 | 3.4086 | 3.4086 | -0.061 (-1.76%) | 893,380 |
| 27 Nov 2003 | CNY | 3.4351 | 3.4722 | 3.3927 | 3.4696 | 3.4696 | +0.042 (+1.24%) | 1,177,739 |
| 26 Nov 2003 | CNY | 3.4298 | 3.4351 | 3.3927 | 3.4272 | 3.4272 | -0.003 (-0.08%) | 966,542 |
