| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 3.7409 | 3.8175 | 3.6861 | 3.7956 | 3.7956 | +0.062 (+1.66%) | 2,835,532 |
| 16 Feb 2004 | CNY | 3.6496 | 3.7336 | 3.6387 | 3.7336 | 3.7336 | +0.088 (+2.40%) | 1,127,394 |
| 13 Feb 2004 | CNY | 3.6496 | 3.7007 | 3.6314 | 3.646 | 3.646 | +0.007 (+0.20%) | 954,925 |
| 12 Feb 2004 | CNY | 3.7044 | 3.7226 | 3.6277 | 3.6387 | 3.6387 | -0.066 (-1.77%) | 2,253,249 |
| 11 Feb 2004 | CNY | 3.7555 | 3.7555 | 3.646 | 3.7044 | 3.7044 | -0.025 (-0.68%) | 2,935,233 |
| 10 Feb 2004 | CNY | 3.7518 | 3.7664 | 3.6606 | 3.7299 | 3.7299 | -0.022 (-0.58%) | 2,227,524 |
| 9 Feb 2004 | CNY | 3.6642 | 3.7591 | 3.6204 | 3.7518 | 3.7518 | +0.088 (+2.39%) | 2,728,585 |
| 6 Feb 2004 | CNY | 3.7153 | 3.7153 | 3.6496 | 3.6642 | 3.6642 | -0.055 (-1.47%) | 1,625,779 |
| 5 Feb 2004 | CNY | 3.7409 | 3.7664 | 3.6861 | 3.719 | 3.719 | -0.007 (-0.20%) | 1,949,688 |
| 4 Feb 2004 | CNY | 3.7153 | 3.7299 | 3.6788 | 3.7263 | 3.7263 | -0.004 (-0.10%) | 1,432,584 |
| 3 Feb 2004 | CNY | 3.7336 | 3.8102 | 3.6533 | 3.7299 | 3.7299 | -0.004 (-0.10%) | 2,945,313 |
| 2 Feb 2004 | CNY | 3.7774 | 3.7883 | 3.6058 | 3.7336 | 3.7336 | +0.073 (+1.99%) | 2,360,589 |
| 30 Jan 2004 | CNY | 3.7409 | 3.7409 | 3.6131 | 3.6606 | 3.6606 | -0.073 (-1.96%) | 2,725,299 |
| 29 Jan 2004 | CNY | 3.5438 | 3.7372 | 3.5401 | 3.7336 | 3.7336 | +0.223 (+6.34%) | 5,059,694 |
| 16 Jan 2004 | CNY | 3.4124 | 3.5584 | 3.3759 | 3.511 | 3.511 | +0.055 (+1.59%) | 1,627,505 |
| 15 Jan 2004 | CNY | 3.3759 | 3.6314 | 3.3759 | 3.4562 | 3.4562 | +0.08 (+2.38%) | 1,576,467 |
| 14 Jan 2004 | CNY | 3.3394 | 3.4124 | 3.3394 | 3.3759 | 3.3759 | +0.029 (+0.87%) | 346,851 |
| 13 Jan 2004 | CNY | 3.4234 | 3.4234 | 3.3139 | 3.3467 | 3.3467 | -0.091 (-2.66%) | 677,610 |
| 12 Jan 2004 | CNY | 3.3759 | 3.4489 | 3.3504 | 3.438 | 3.438 | +0.033 (+0.97%) | 713,794 |
| 9 Jan 2004 | CNY | 3.4854 | 3.4854 | 3.3942 | 3.4051 | 3.4051 | -0.062 (-1.79%) | 1,043,589 |
| 8 Jan 2004 | CNY | 3.354 | 3.4854 | 3.3248 | 3.4672 | 3.4672 | +0.095 (+2.81%) | 2,019,171 |
| 7 Jan 2004 | CNY | 3.2482 | 3.3942 | 3.2299 | 3.3723 | 3.3723 | +0.095 (+2.90%) | 1,316,512 |
| 6 Jan 2004 | CNY | 3.3577 | 3.3577 | 3.2482 | 3.2774 | 3.2774 | -0.077 (-2.28%) | 564,722 |
| 5 Jan 2004 | CNY | 3.2628 | 3.3613 | 3.2628 | 3.354 | 3.354 | +0.088 (+2.68%) | 985,103 |
| 2 Jan 2004 | CNY | 3.2299 | 3.292 | 3.2117 | 3.2664 | 3.2664 | +0.011 (+0.33%) | 2,344,390 |
| 31 Dec 2003 | CNY | 3.3029 | 3.3066 | 3.2263 | 3.2555 | 3.2555 | -0.062 (-1.87%) | 441,556 |
| 30 Dec 2003 | CNY | 3.2518 | 3.3285 | 3.2226 | 3.3175 | 3.3175 | +0.066 (+2.02%) | 648,985 |
| 29 Dec 2003 | CNY | 3.219 | 3.2847 | 3.2153 | 3.2518 | 3.2518 | +0.004 (+0.11%) | 204,450 |
| 26 Dec 2003 | CNY | 3.2555 | 3.2774 | 3.2117 | 3.2482 | 3.2482 | -0.036 (-1.11%) | 541,174 |
| 25 Dec 2003 | CNY | 3.3358 | 3.3358 | 3.2555 | 3.2847 | 3.2847 | -0.051 (-1.53%) | 416,693 |
