| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2004 | CNY | 2.3838 | 2.3838 | 2.2626 | 2.3354 | 2.3354 | +0.028 (+1.23%) | 15,909,918 |
| 2 Feb 2004 | CNY | 2.1374 | 2.3071 | 2.0929 | 2.3071 | 2.3071 | +0.21 (+10.02%) | 16,423,062 |
| 30 Jan 2004 | CNY | 2.1051 | 2.1414 | 2.0808 | 2.097 | 2.097 | -0.004 (-0.19%) | 3,544,002 |
| 29 Jan 2004 | CNY | 2.0525 | 2.101 | 2.0323 | 2.101 | 2.101 | +0.049 (+2.36%) | 2,383,771 |
| 16 Jan 2004 | CNY | 2.0121 | 2.0606 | 1.9919 | 2.0525 | 2.0525 | +0.04 (+2.01%) | 2,063,278 |
| 15 Jan 2004 | CNY | 2.0404 | 2.0404 | 1.9879 | 2.0121 | 2.0121 | -0.024 (-1.19%) | 2,039,402 |
| 14 Jan 2004 | CNY | 2.0525 | 2.0808 | 2.0242 | 2.0364 | 2.0364 | -0.012 (-0.59%) | 1,562,118 |
| 13 Jan 2004 | CNY | 2.0929 | 2.1091 | 2.0242 | 2.0485 | 2.0485 | -0.012 (-0.59%) | 3,487,312 |
| 12 Jan 2004 | CNY | 2.0647 | 2.1414 | 1.8263 | 2.0606 | 2.0606 | +0.04 (+2.00%) | 6,654,856 |
| 9 Jan 2004 | CNY | 1.9515 | 2.0404 | 1.9273 | 2.0202 | 2.0202 | +0.085 (+4.38%) | 5,982,419 |
| 8 Jan 2004 | CNY | 1.8505 | 1.9556 | 1.8505 | 1.9354 | 1.9354 | +0.089 (+4.81%) | 4,459,704 |
| 7 Jan 2004 | CNY | 1.8384 | 1.899 | 1.8222 | 1.8465 | 1.8465 | +0.008 (+0.44%) | 2,338,600 |
| 6 Jan 2004 | CNY | 1.8303 | 1.8545 | 1.7859 | 1.8384 | 1.8384 | +0.008 (+0.44%) | 2,433,038 |
| 5 Jan 2004 | CNY | 1.895 | 1.895 | 1.8263 | 1.8303 | 1.8303 | -0.065 (-3.41%) | 1,767,783 |
| 2 Jan 2004 | CNY | 1.8788 | 1.9354 | 1.8788 | 1.895 | 1.895 | +0.024 (+1.30%) | 933,532 |
| 31 Dec 2003 | CNY | 1.9192 | 1.9273 | 1.8586 | 1.8707 | 1.8707 | -0.052 (-2.73%) | 1,720,070 |
| 30 Dec 2003 | CNY | 1.9838 | 1.9879 | 1.9192 | 1.9232 | 1.9232 | -0.061 (-3.05%) | 1,127,580 |
| 29 Dec 2003 | CNY | 1.903 | 1.996 | 1.8828 | 1.9838 | 1.9838 | +0.081 (+4.25%) | 2,505,774 |
| 26 Dec 2003 | CNY | 1.903 | 1.9192 | 1.8707 | 1.903 | 1.903 | 0.0 (0.0%) | 896,098 |
| 25 Dec 2003 | CNY | 1.9515 | 1.9596 | 1.8788 | 1.903 | 1.903 | -0.057 (-2.89%) | 1,873,523 |
| 24 Dec 2003 | CNY | 1.9919 | 1.996 | 1.9394 | 1.9596 | 1.9596 | -0.036 (-1.82%) | 1,577,735 |
| 23 Dec 2003 | CNY | 1.9758 | 2.004 | 1.9394 | 1.996 | 1.996 | 0.0 (0.0%) | 1,717,776 |
| 22 Dec 2003 | CNY | 1.9879 | 2.0202 | 1.8505 | 1.996 | 1.996 | +0.004 (+0.21%) | 2,415,483 |
| 19 Dec 2003 | CNY | 2 | 2.0404 | 1.899 | 1.9919 | 1.9919 | -0.036 (-1.79%) | 2,918,255 |
| 18 Dec 2003 | CNY | 1.9838 | 2.0323 | 1.9394 | 2.0283 | 2.0283 | +0.008 (+0.40%) | 2,864,857 |
| 17 Dec 2003 | CNY | 2.0444 | 2.0647 | 2.0202 | 2.0202 | 2.0202 | -0.028 (-1.38%) | 1,335,544 |
| 16 Dec 2003 | CNY | 2.0687 | 2.0808 | 2.0283 | 2.0485 | 2.0485 | -0.024 (-1.17%) | 1,817,776 |
| 15 Dec 2003 | CNY | 2.0929 | 2.1131 | 2.0727 | 2.0727 | 2.0727 | -0.028 (-1.35%) | 1,398,672 |
| 12 Dec 2003 | CNY | 2.1293 | 2.1374 | 2.0929 | 2.101 | 2.101 | -0.028 (-1.33%) | 1,304,161 |
| 11 Dec 2003 | CNY | 2.1697 | 2.1778 | 2.1131 | 2.1293 | 2.1293 | -0.024 (-1.12%) | 1,349,664 |
