| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2004 | CNY | 3.65 | 3.85 | 3.625 | 3.815 | 3.815 | +0.165 (+4.52%) | 15,065,106 |
| 18 Feb 2004 | CNY | 3.625 | 3.66 | 3.54 | 3.65 | 3.65 | +0.005 (+0.14%) | 7,020,558 |
| 17 Feb 2004 | CNY | 3.635 | 3.735 | 3.605 | 3.645 | 3.645 | +0.015 (+0.41%) | 9,034,106 |
| 16 Feb 2004 | CNY | 3.575 | 3.69 | 3.535 | 3.63 | 3.63 | +0.055 (+1.54%) | 8,963,614 |
| 13 Feb 2004 | CNY | 3.56 | 3.66 | 3.495 | 3.575 | 3.575 | +0.01 (+0.28%) | 11,638,572 |
| 12 Feb 2004 | CNY | 3.56 | 3.745 | 3.48 | 3.565 | 3.565 | +0.005 (+0.14%) | 16,824,812 |
| 11 Feb 2004 | CNY | 3.65 | 3.65 | 3.39 | 3.56 | 3.56 | +0.045 (+1.28%) | 26,250,252 |
| 10 Feb 2004 | CNY | 3.195 | 3.515 | 3.15 | 3.515 | 3.515 | +0.32 (+10.02%) | 18,490,086 |
| 9 Feb 2004 | CNY | 3.04 | 3.21 | 3.03 | 3.195 | 3.195 | +0.16 (+5.27%) | 7,554,648 |
| 6 Feb 2004 | CNY | 3.1 | 3.12 | 3.025 | 3.035 | 3.035 | -0.085 (-2.72%) | 6,860,114 |
| 5 Feb 2004 | CNY | 3.125 | 3.125 | 3.05 | 3.12 | 3.12 | +0.015 (+0.48%) | 5,657,062 |
| 4 Feb 2004 | CNY | 3.025 | 3.14 | 3.01 | 3.105 | 3.105 | +0.105 (+3.50%) | 7,841,588 |
| 3 Feb 2004 | CNY | 3.01 | 3.035 | 2.95 | 3 | 3 | -0.01 (-0.33%) | 5,163,750 |
| 2 Feb 2004 | CNY | 2.925 | 3.05 | 2.925 | 3.01 | 3.01 | +0.12 (+4.15%) | 8,664,774 |
| 30 Jan 2004 | CNY | 2.88 | 2.975 | 2.85 | 2.89 | 2.89 | +0.04 (+1.40%) | 8,954,726 |
| 29 Jan 2004 | CNY | 2.81 | 2.87 | 2.78 | 2.85 | 2.85 | +0.075 (+2.70%) | 3,499,910 |
| 16 Jan 2004 | CNY | 2.74 | 2.82 | 2.735 | 2.775 | 2.775 | +0.065 (+2.40%) | 5,480,442 |
| 15 Jan 2004 | CNY | 2.69 | 2.745 | 2.69 | 2.71 | 2.71 | +0.015 (+0.56%) | 2,066,430 |
| 14 Jan 2004 | CNY | 2.75 | 2.755 | 2.68 | 2.695 | 2.695 | -0.045 (-1.64%) | 2,284,694 |
| 13 Jan 2004 | CNY | 2.675 | 2.785 | 2.66 | 2.74 | 2.74 | +0.07 (+2.62%) | 4,976,236 |
| 12 Jan 2004 | CNY | 2.64 | 2.67 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 2,175,994 |
| 9 Jan 2004 | CNY | 2.7 | 2.725 | 2.645 | 2.65 | 2.65 | -0.045 (-1.67%) | 3,607,942 |
| 8 Jan 2004 | CNY | 2.615 | 2.725 | 2.585 | 2.695 | 2.695 | +0.09 (+3.45%) | 4,816,244 |
| 7 Jan 2004 | CNY | 2.59 | 2.665 | 2.59 | 2.605 | 2.605 | +0.01 (+0.39%) | 2,915,200 |
| 6 Jan 2004 | CNY | 2.64 | 2.65 | 2.56 | 2.595 | 2.595 | -0.04 (-1.52%) | 2,733,486 |
| 5 Jan 2004 | CNY | 2.65 | 2.665 | 2.595 | 2.635 | 2.635 | -0.03 (-1.13%) | 2,240,808 |
| 2 Jan 2004 | CNY | 2.605 | 2.685 | 2.6 | 2.665 | 2.665 | +0.065 (+2.50%) | 1,277,006 |
| 31 Dec 2003 | CNY | 2.64 | 2.64 | 2.59 | 2.6 | 2.6 | -0.04 (-1.52%) | 1,454,640 |
| 30 Dec 2003 | CNY | 2.64 | 2.68 | 2.63 | 2.64 | 2.64 | 0.0 (0.0%) | 1,051,416 |
| 29 Dec 2003 | CNY | 2.71 | 2.71 | 2.625 | 2.64 | 2.64 | -0.08 (-2.94%) | 1,878,578 |
