| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Dec 2003 | CNY | 1.8484 | 1.8484 | 1.8143 | 1.8203 | 1.8203 | -0.025 (-1.36%) | 3,553,155 |
| 10 Dec 2003 | CNY | 1.8425 | 1.8573 | 1.8188 | 1.8454 | 1.8454 | +0.01 (+0.56%) | 7,084,268 |
| 9 Dec 2003 | CNY | 1.8351 | 1.8425 | 1.8099 | 1.8351 | 1.8351 | -0.007 (-0.40%) | 1,789,892 |
| 8 Dec 2003 | CNY | 1.8795 | 1.8795 | 1.841 | 1.8425 | 1.8425 | -0.022 (-1.19%) | 1,290,197 |
| 5 Dec 2003 | CNY | 1.8839 | 1.8839 | 1.8513 | 1.8647 | 1.8647 | -0.004 (-0.24%) | 1,475,928 |
| 4 Dec 2003 | CNY | 1.8765 | 1.8795 | 1.8425 | 1.8691 | 1.8691 | -0.016 (-0.86%) | 4,520,408 |
| 3 Dec 2003 | CNY | 1.8795 | 1.8928 | 1.8721 | 1.8854 | 1.8854 | +0.004 (+0.24%) | 2,716,264 |
| 2 Dec 2003 | CNY | 1.8055 | 1.9031 | 1.8055 | 1.8809 | 1.8809 | +0.067 (+3.67%) | 10,659,222 |
| 1 Dec 2003 | CNY | 1.8217 | 1.8277 | 1.7936 | 1.8143 | 1.8143 | +0.003 (+0.16%) | 7,563,711 |
| 28 Nov 2003 | CNY | 1.7803 | 1.8129 | 1.7759 | 1.8114 | 1.8114 | +0.022 (+1.24%) | 3,550,411 |
| 27 Nov 2003 | CNY | 1.8469 | 1.8469 | 1.7714 | 1.7892 | 1.7892 | -0.058 (-3.12%) | 7,482,718 |
| 26 Nov 2003 | CNY | 1.8676 | 1.8676 | 1.8395 | 1.8469 | 1.8469 | -0.021 (-1.11%) | 4,908,141 |
| 25 Nov 2003 | CNY | 1.8987 | 1.9091 | 1.8647 | 1.8676 | 1.8676 | -0.016 (-0.87%) | 4,454,666 |
| 24 Nov 2003 | CNY | 1.8425 | 1.8869 | 1.8425 | 1.8839 | 1.8839 | +0.031 (+1.68%) | 5,520,393 |
