| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 7.48 | 7.52 | 7.36 | 7.49 | 7.49 | +0.02 (+0.27%) | 1,088,783 |
| 3 Feb 2004 | CNY | 7.28 | 7.47 | 7.17 | 7.47 | 7.47 | +0.24 (+3.32%) | 1,030,103 |
| 2 Feb 2004 | CNY | 7.28 | 7.3 | 7.02 | 7.23 | 7.23 | +0.14 (+1.97%) | 593,785 |
| 30 Jan 2004 | CNY | 7.28 | 7.29 | 7.08 | 7.09 | 7.09 | -0.18 (-2.48%) | 482,307 |
| 29 Jan 2004 | CNY | 7.17 | 7.3 | 7.08 | 7.27 | 7.27 | +0.13 (+1.82%) | 489,961 |
| 16 Jan 2004 | CNY | 7.02 | 7.18 | 7 | 7.14 | 7.14 | +0.12 (+1.71%) | 404,527 |
| 15 Jan 2004 | CNY | 7.1 | 7.1 | 6.98 | 7.02 | 7.02 | -0.04 (-0.57%) | 367,310 |
| 14 Jan 2004 | CNY | 7.17 | 7.17 | 7.05 | 7.06 | 7.06 | -0.06 (-0.84%) | 362,600 |
| 13 Jan 2004 | CNY | 7.09 | 7.18 | 7.05 | 7.12 | 7.12 | +0.03 (+0.42%) | 450,540 |
| 12 Jan 2004 | CNY | 7.08 | 7.16 | 6.99 | 7.09 | 7.09 | +0.01 (+0.14%) | 525,872 |
| 9 Jan 2004 | CNY | 7.29 | 7.48 | 7.08 | 7.08 | 7.08 | -0.21 (-2.88%) | 866,316 |
| 8 Jan 2004 | CNY | 7.29 | 7.3 | 7.2 | 7.29 | 7.29 | 0.0 (0.0%) | 871,545 |
| 7 Jan 2004 | CNY | 7.15 | 7.36 | 7.14 | 7.29 | 7.29 | +0.2 (+2.82%) | 2,180,695 |
| 6 Jan 2004 | CNY | 6.96 | 7.1 | 6.84 | 7.09 | 7.09 | +0.16 (+2.31%) | 978,209 |
| 5 Jan 2004 | CNY | 6.79 | 7.06 | 6.78 | 6.93 | 6.93 | +0.14 (+2.06%) | 620,060 |
| 2 Jan 2004 | CNY | 6.84 | 6.91 | 6.78 | 6.79 | 6.79 | -0.05 (-0.73%) | 360,100 |
| 31 Dec 2003 | CNY | 7.2 | 7.2 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 326,400 |
| 30 Dec 2003 | CNY | 6.86 | 7 | 6.85 | 6.98 | 6.98 | +0.08 (+1.16%) | 369,643 |
| 29 Dec 2003 | CNY | 7.07 | 7.1 | 6.9 | 6.9 | 6.9 | -0.17 (-2.40%) | 555,200 |
| 25 Dec 2003 | CNY | 7.14 | 7.29 | 7.03 | 7.07 | 7.07 | -0.07 (-0.98%) | 983,378 |
| 24 Dec 2003 | CNY | 7.18 | 7.18 | 7.04 | 7.14 | 7.14 | -0.05 (-0.70%) | 637,479 |
| 23 Dec 2003 | CNY | 7.1 | 7.21 | 7.01 | 7.19 | 7.19 | +0.13 (+1.84%) | 1,666,684 |
| 22 Dec 2003 | CNY | 6.89 | 7.19 | 6.81 | 7.06 | 7.06 | +0.28 (+4.13%) | 2,002,478 |
| 19 Dec 2003 | CNY | 6.57 | 6.8 | 6.41 | 6.78 | 6.78 | +0.18 (+2.73%) | 985,327 |
| 18 Dec 2003 | CNY | 6.53 | 6.65 | 6.51 | 6.6 | 6.6 | +0.02 (+0.30%) | 336,620 |
| 17 Dec 2003 | CNY | 6.58 | 6.8 | 6.55 | 6.58 | 6.58 | -0.09 (-1.35%) | 368,920 |
| 16 Dec 2003 | CNY | 6.71 | 6.71 | 6.51 | 6.67 | 6.67 | -0.04 (-0.60%) | 294,814 |
| 15 Dec 2003 | CNY | 6.74 | 6.79 | 6.68 | 6.71 | 6.71 | -0.06 (-0.89%) | 457,010 |
| 12 Dec 2003 | CNY | 6.84 | 6.85 | 6.73 | 6.77 | 6.77 | -0.07 (-1.02%) | 319,190 |
| 11 Dec 2003 | CNY | 6.91 | 6.95 | 6.77 | 6.84 | 6.84 | -0.06 (-0.87%) | 317,000 |
