| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 2.4122 | 2.4241 | 2.353 | 2.3989 | 2.3989 | +0.013 (+0.56%) | 11,828,139 |
| 3 Feb 2004 | CNY | 2.3338 | 2.4093 | 2.2953 | 2.3856 | 2.3856 | +0.108 (+4.75%) | 16,779,122 |
| 2 Feb 2004 | CNY | 2.2346 | 2.3604 | 2.208 | 2.2775 | 2.2775 | +0.058 (+2.60%) | 7,265,640 |
| 30 Jan 2004 | CNY | 2.3382 | 2.3382 | 2.208 | 2.2198 | 2.2198 | -0.118 (-5.06%) | 6,473,273 |
| 29 Jan 2004 | CNY | 2.3205 | 2.3397 | 2.2568 | 2.3382 | 2.3382 | -0.002 (-0.06%) | 8,226,960 |
| 16 Jan 2004 | CNY | 2.353 | 2.353 | 2.2642 | 2.3397 | 2.3397 | -0.019 (-0.81%) | 12,811,076 |
| 15 Jan 2004 | CNY | 2.3649 | 2.3693 | 2.3293 | 2.3589 | 2.3589 | +0.001 (+0.06%) | 9,039,782 |
| 14 Jan 2004 | CNY | 2.356 | 2.3945 | 2.3101 | 2.3575 | 2.3575 | +0.007 (+0.31%) | 8,193,863 |
| 13 Jan 2004 | CNY | 2.2494 | 2.4181 | 2.2272 | 2.3501 | 2.3501 | +0.129 (+5.80%) | 34,321,238 |
| 12 Jan 2004 | CNY | 2.1236 | 2.2435 | 2.1029 | 2.2213 | 2.2213 | +0.098 (+4.60%) | 14,452,923 |
| 9 Jan 2004 | CNY | 2.1858 | 2.1917 | 2.1192 | 2.1236 | 2.1236 | -0.044 (-2.05%) | 10,132,997 |
| 8 Jan 2004 | CNY | 2.0807 | 2.2021 | 2.057 | 2.168 | 2.168 | +0.092 (+4.42%) | 19,901,351 |
| 7 Jan 2004 | CNY | 2.0467 | 2.0926 | 2.0274 | 2.0763 | 2.0763 | +0.025 (+1.23%) | 10,751,155 |
| 6 Jan 2004 | CNY | 2.0748 | 2.0748 | 2.0422 | 2.0511 | 2.0511 | -0.021 (-1.00%) | 8,364,904 |
| 5 Jan 2004 | CNY | 2.0408 | 2.0866 | 2.02 | 2.0718 | 2.0718 | +0.03 (+1.45%) | 13,544,452 |
| 2 Jan 2004 | CNY | 1.9697 | 2.06 | 1.9682 | 2.0422 | 2.0422 | +0.025 (+1.24%) | 9,416,960 |
| 31 Dec 2003 | CNY | 2.02 | 2.0319 | 1.9534 | 2.0171 | 2.0171 | +0.006 (+0.29%) | 16,040,942 |
| 30 Dec 2003 | CNY | 1.9416 | 2.0215 | 1.9416 | 2.0112 | 2.0112 | +0.072 (+3.74%) | 24,552,716 |
| 29 Dec 2003 | CNY | 1.9357 | 1.9712 | 1.9209 | 1.9387 | 1.9387 | -0.001 (-0.07%) | 4,144,134 |
| 26 Dec 2003 | CNY | 1.952 | 1.9608 | 1.915 | 1.9401 | 1.9401 | -0.012 (-0.61%) | 6,431,702 |
| 25 Dec 2003 | CNY | 1.9608 | 1.9682 | 1.9239 | 1.952 | 1.952 | +0.002 (+0.08%) | 7,494,395 |
| 24 Dec 2003 | CNY | 1.9031 | 1.952 | 1.8943 | 1.9505 | 1.9505 | +0.049 (+2.57%) | 12,271,877 |
| 23 Dec 2003 | CNY | 1.8913 | 1.9179 | 1.8647 | 1.9017 | 1.9017 | +0.01 (+0.55%) | 9,247,244 |
| 22 Dec 2003 | CNY | 1.8484 | 1.8972 | 1.8321 | 1.8913 | 1.8913 | +0.027 (+1.43%) | 13,289,499 |
| 19 Dec 2003 | CNY | 1.8735 | 1.8883 | 1.8351 | 1.8647 | 1.8647 | -0.009 (-0.47%) | 6,554,631 |
| 18 Dec 2003 | CNY | 1.8203 | 1.8854 | 1.8084 | 1.8735 | 1.8735 | +0.046 (+2.51%) | 4,960,037 |
| 17 Dec 2003 | CNY | 1.8114 | 1.841 | 1.8084 | 1.8277 | 1.8277 | +0.019 (+1.07%) | 3,084,029 |
| 16 Dec 2003 | CNY | 1.804 | 1.8173 | 1.7892 | 1.8084 | 1.8084 | +0.004 (+0.24%) | 4,457,585 |
| 15 Dec 2003 | CNY | 1.8069 | 1.8321 | 1.7892 | 1.804 | 1.804 | -0.003 (-0.16%) | 6,699,223 |
| 12 Dec 2003 | CNY | 1.8129 | 1.8188 | 1.7966 | 1.8069 | 1.8069 | -0.013 (-0.74%) | 3,424,780 |
