| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2004 | CNY | 3.8974 | 4.0308 | 3.8974 | 4.0103 | 4.0103 | +0.092 (+2.36%) | 1,744,659 |
| 14 Jan 2004 | CNY | 3.9385 | 3.9949 | 3.9077 | 3.918 | 3.918 | -0.067 (-1.67%) | 1,093,072 |
| 13 Jan 2004 | CNY | 3.9744 | 4.0359 | 3.9282 | 3.9846 | 3.9846 | +0.021 (+0.52%) | 2,157,134 |
| 12 Jan 2004 | CNY | 3.8872 | 3.9641 | 3.8462 | 3.9641 | 3.9641 | +0.072 (+1.84%) | 1,472,766 |
| 9 Jan 2004 | CNY | 4.0513 | 4.1128 | 3.8718 | 3.8923 | 3.8923 | -0.185 (-4.53%) | 3,525,210 |
| 8 Jan 2004 | CNY | 4.0308 | 4.1333 | 3.9231 | 4.0769 | 4.0769 | +0.046 (+1.14%) | 4,321,939 |
| 7 Jan 2004 | CNY | 4.041 | 4.0872 | 3.9897 | 4.0308 | 4.0308 | -0.015 (-0.38%) | 4,359,806 |
| 6 Jan 2004 | CNY | 3.8821 | 4.0615 | 3.8513 | 4.0462 | 4.0462 | +0.164 (+4.23%) | 6,396,399 |
| 5 Jan 2004 | CNY | 3.8205 | 3.8974 | 3.759 | 3.8821 | 3.8821 | +0.046 (+1.20%) | 3,611,587 |
| 2 Jan 2004 | CNY | 3.5897 | 3.9333 | 3.5846 | 3.8359 | 3.8359 | +0.236 (+6.55%) | 5,425,539 |
| 31 Dec 2003 | CNY | 3.4872 | 3.7128 | 3.4359 | 3.6 | 3.6 | +0.118 (+3.39%) | 2,904,415 |
| 30 Dec 2003 | CNY | 3.5692 | 3.5795 | 3.4615 | 3.4821 | 3.4821 | -0.087 (-2.44%) | 1,063,030 |
| 29 Dec 2003 | CNY | 3.5897 | 3.6615 | 3.5641 | 3.5692 | 3.5692 | -0.041 (-1.14%) | 715,193 |
| 26 Dec 2003 | CNY | 3.5692 | 3.6667 | 3.5641 | 3.6103 | 3.6103 | +0.051 (+1.44%) | 722,874 |
| 25 Dec 2003 | CNY | 3.6308 | 3.6308 | 3.5436 | 3.559 | 3.559 | -0.082 (-2.25%) | 996,820 |
| 24 Dec 2003 | CNY | 3.5077 | 3.6872 | 3.4872 | 3.641 | 3.641 | +0.128 (+3.65%) | 1,714,880 |
| 23 Dec 2003 | CNY | 3.5385 | 3.5692 | 3.4923 | 3.5128 | 3.5128 | -0.041 (-1.16%) | 1,147,444 |
| 22 Dec 2003 | CNY | 3.359 | 3.559 | 3.318 | 3.5539 | 3.5539 | +0.149 (+4.37%) | 1,677,009 |
| 19 Dec 2003 | CNY | 3.5385 | 3.5744 | 3.3487 | 3.4051 | 3.4051 | -0.144 (-4.05%) | 1,601,523 |
| 18 Dec 2003 | CNY | 3.6051 | 3.6308 | 3.5282 | 3.5487 | 3.5487 | -0.067 (-1.84%) | 1,071,033 |
| 17 Dec 2003 | CNY | 3.641 | 3.6872 | 3.6154 | 3.6154 | 3.6154 | -0.036 (-0.98%) | 812,760 |
| 16 Dec 2003 | CNY | 3.7333 | 3.7333 | 3.6359 | 3.6513 | 3.6513 | -0.087 (-2.33%) | 1,046,582 |
| 15 Dec 2003 | CNY | 3.718 | 3.7692 | 3.7128 | 3.7385 | 3.7385 | +0.046 (+1.25%) | 586,446 |
| 12 Dec 2003 | CNY | 3.7385 | 3.7385 | 3.6667 | 3.6923 | 3.6923 | -0.041 (-1.10%) | 758,160 |
| 11 Dec 2003 | CNY | 3.7846 | 3.8205 | 3.7026 | 3.7333 | 3.7333 | -0.036 (-0.95%) | 692,640 |
| 10 Dec 2003 | CNY | 3.718 | 3.7846 | 3.6667 | 3.7692 | 3.7692 | +0.046 (+1.24%) | 1,100,229 |
| 9 Dec 2003 | CNY | 3.6821 | 3.7333 | 3.641 | 3.7231 | 3.7231 | +0.031 (+0.83%) | 673,335 |
| 8 Dec 2003 | CNY | 3.8051 | 3.8462 | 3.6923 | 3.6923 | 3.6923 | -0.113 (-2.96%) | 804,464 |
| 5 Dec 2003 | CNY | 3.7949 | 3.8205 | 3.7641 | 3.8051 | 3.8051 | +0.015 (+0.41%) | 1,181,772 |
| 4 Dec 2003 | CNY | 3.7949 | 3.8308 | 3.7692 | 3.7897 | 3.7897 | -0.01 (-0.27%) | 1,272,909 |
