| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2004 | CNY | 8.45 | 8.45 | 8.12 | 8.13 | 8.13 | -0.22 (-2.63%) | 1,910,700 |
| 9 Feb 2004 | CNY | 8.3 | 8.43 | 8.18 | 8.35 | 8.35 | +0.22 (+2.71%) | 2,418,918 |
| 6 Feb 2004 | CNY | 8.12 | 8.43 | 8.07 | 8.13 | 8.13 | +0.04 (+0.49%) | 2,974,747 |
| 5 Feb 2004 | CNY | 8.05 | 8.13 | 7.99 | 8.09 | 8.09 | +0.07 (+0.87%) | 2,399,109 |
| 4 Feb 2004 | CNY | 7.86 | 8.04 | 7.78 | 8.02 | 8.02 | +0.13 (+1.65%) | 2,281,794 |
| 3 Feb 2004 | CNY | 7.9 | 7.92 | 7.68 | 7.89 | 7.89 | +0.01 (+0.13%) | 1,908,747 |
| 2 Feb 2004 | CNY | 7.75 | 8 | 7.55 | 7.88 | 7.88 | +0.13 (+1.68%) | 2,365,557 |
| 30 Jan 2004 | CNY | 8.02 | 8.05 | 7.72 | 7.75 | 7.75 | -0.29 (-3.61%) | 1,590,063 |
| 29 Jan 2004 | CNY | 8.1 | 8.17 | 7.84 | 8.04 | 8.04 | 0.0 (0.0%) | 1,675,710 |
| 16 Jan 2004 | CNY | 8.21 | 8.29 | 8.03 | 8.04 | 8.04 | -0.04 (-0.50%) | 2,787,321 |
| 15 Jan 2004 | CNY | 7.89 | 8.18 | 7.81 | 8.08 | 8.08 | +0.2 (+2.54%) | 3,339,246 |
| 14 Jan 2004 | CNY | 7.88 | 7.95 | 7.68 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,942,769 |
| 13 Jan 2004 | CNY | 7.84 | 7.85 | 7.6 | 7.85 | 7.85 | +0.04 (+0.51%) | 2,183,006 |
| 12 Jan 2004 | CNY | 7.53 | 7.88 | 7.53 | 7.81 | 7.81 | +0.29 (+3.86%) | 2,171,851 |
| 9 Jan 2004 | CNY | 7.67 | 7.8 | 7.51 | 7.52 | 7.52 | -0.13 (-1.70%) | 2,896,547 |
| 8 Jan 2004 | CNY | 7.35 | 7.8 | 7.3 | 7.65 | 7.65 | +0.3 (+4.08%) | 3,193,337 |
| 7 Jan 2004 | CNY | 7.4 | 7.4 | 7.23 | 7.35 | 7.35 | -0.05 (-0.68%) | 2,104,451 |
| 6 Jan 2004 | CNY | 7.12 | 7.47 | 7.06 | 7.4 | 7.4 | +0.3 (+4.23%) | 2,689,389 |
| 5 Jan 2004 | CNY | 7.09 | 7.2 | 7.01 | 7.1 | 7.1 | +0.01 (+0.14%) | 1,228,949 |
| 2 Jan 2004 | CNY | 7.05 | 7.1 | 6.99 | 7.09 | 7.09 | +0.04 (+0.57%) | 645,821 |
| 31 Dec 2003 | CNY | 7.1 | 7.15 | 7 | 7.05 | 7.05 | -0.04 (-0.56%) | 635,393 |
| 30 Dec 2003 | CNY | 7.12 | 7.19 | 7.04 | 7.09 | 7.09 | -0.01 (-0.14%) | 646,519 |
| 29 Dec 2003 | CNY | 7.07 | 7.23 | 7.06 | 7.1 | 7.1 | +0.04 (+0.57%) | 1,203,759 |
| 26 Dec 2003 | CNY | 7.06 | 7.07 | 6.95 | 7.06 | 7.06 | 0.0 (0.0%) | 600,100 |
| 25 Dec 2003 | CNY | 7 | 7.08 | 6.89 | 7.06 | 7.06 | +0.07 (+1.00%) | 967,952 |
| 24 Dec 2003 | CNY | 6.83 | 7 | 6.83 | 6.99 | 6.99 | +0.16 (+2.34%) | 1,020,476 |
| 23 Dec 2003 | CNY | 6.79 | 6.95 | 6.73 | 6.83 | 6.83 | 0.0 (0.0%) | 1,162,310 |
| 22 Dec 2003 | CNY | 6.75 | 6.86 | 6.58 | 6.83 | 6.83 | +0.02 (+0.29%) | 2,053,422 |
| 19 Dec 2003 | CNY | 7.09 | 7.09 | 6.68 | 6.81 | 6.81 | -0.24 (-3.40%) | 1,465,232 |
| 18 Dec 2003 | CNY | 6.97 | 7.07 | 6.93 | 7.05 | 7.05 | +0.08 (+1.15%) | 705,976 |
