| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2004 | CNY | 3.1197 | 3.1197 | 3.0271 | 3.0627 | 3.0627 | -0.064 (-2.05%) | 4,529,938 |
| 17 Feb 2004 | CNY | 3.1624 | 3.1624 | 3.0627 | 3.1268 | 3.1268 | -0.011 (-0.34%) | 3,307,964 |
| 16 Feb 2004 | CNY | 3.0449 | 3.1624 | 3.0449 | 3.1375 | 3.1375 | +0.096 (+3.16%) | 9,281,422 |
| 13 Feb 2004 | CNY | 3.0021 | 3.0734 | 2.995 | 3.0413 | 3.0413 | +0.039 (+1.31%) | 5,488,834 |
| 12 Feb 2004 | CNY | 2.938 | 3.052 | 2.938 | 3.0021 | 3.0021 | +0.057 (+1.93%) | 3,120,676 |
| 11 Feb 2004 | CNY | 2.9202 | 2.9986 | 2.9167 | 2.9452 | 2.9452 | 0.0 (0.0%) | 1,643,803 |
| 10 Feb 2004 | CNY | 3.0271 | 3.0271 | 2.9345 | 2.9452 | 2.9452 | -0.071 (-2.36%) | 2,378,376 |
| 9 Feb 2004 | CNY | 2.9523 | 3.0199 | 2.9202 | 3.0164 | 3.0164 | +0.064 (+2.17%) | 4,181,583 |
| 6 Feb 2004 | CNY | 3.0271 | 3.0271 | 2.9487 | 2.9523 | 2.9523 | -0.075 (-2.47%) | 3,461,887 |
| 5 Feb 2004 | CNY | 3.0021 | 3.0734 | 2.9737 | 3.0271 | 3.0271 | -0.053 (-1.73%) | 7,274,584 |
| 4 Feb 2004 | CNY | 3.1944 | 3.1944 | 2.995 | 3.0805 | 3.0805 | +0.007 (+0.23%) | 13,014,378 |
| 3 Feb 2004 | CNY | 3.0021 | 3.0912 | 2.9238 | 3.0734 | 3.0734 | +0.046 (+1.53%) | 20,501,255 |
| 2 Feb 2004 | CNY | 2.8063 | 3.0449 | 2.7813 | 3.0271 | 3.0271 | +0.21 (+7.46%) | 5,265,463 |
| 30 Jan 2004 | CNY | 2.9024 | 2.9274 | 2.8098 | 2.817 | 2.817 | -0.078 (-2.70%) | 2,051,524 |
| 29 Jan 2004 | CNY | 2.849 | 2.9024 | 2.7813 | 2.8953 | 2.8953 | +0.071 (+2.52%) | 1,327,717 |
| 16 Jan 2004 | CNY | 2.8775 | 2.9238 | 2.7991 | 2.8241 | 2.8241 | -0.053 (-1.86%) | 1,641,641 |
| 15 Jan 2004 | CNY | 2.938 | 2.9879 | 2.8597 | 2.8775 | 2.8775 | -0.053 (-1.82%) | 1,503,347 |
| 14 Jan 2004 | CNY | 2.9202 | 2.9416 | 2.8917 | 2.9309 | 2.9309 | +0.011 (+0.37%) | 1,565,313 |
| 13 Jan 2004 | CNY | 2.938 | 2.9665 | 2.8811 | 2.9202 | 2.9202 | -0.032 (-1.09%) | 1,851,707 |
| 12 Jan 2004 | CNY | 2.8134 | 2.9879 | 2.8134 | 2.9523 | 2.9523 | +0.135 (+4.80%) | 2,935,915 |
| 9 Jan 2004 | CNY | 2.7991 | 3.0164 | 2.7991 | 2.817 | 2.817 | +0.018 (+0.64%) | 4,091,034 |
| 8 Jan 2004 | CNY | 2.7707 | 2.849 | 2.76 | 2.7991 | 2.7991 | +0.032 (+1.16%) | 2,551,887 |
| 7 Jan 2004 | CNY | 2.7422 | 2.8348 | 2.703 | 2.7671 | 2.7671 | -0.007 (-0.26%) | 3,974,825 |
| 6 Jan 2004 | CNY | 2.9737 | 2.9737 | 2.7422 | 2.7742 | 2.7742 | -0.21 (-7.04%) | 5,935,704 |
| 5 Jan 2004 | CNY | 2.9202 | 3.0235 | 2.9131 | 2.9843 | 2.9843 | +0.043 (+1.45%) | 4,140,536 |
| 2 Jan 2004 | CNY | 3.0912 | 3.0912 | 2.938 | 2.9416 | 2.9416 | -0.228 (-7.19%) | 7,552,155 |
| 31 Dec 2003 | CNY | 3.1339 | 3.2336 | 2.9772 | 3.1695 | 3.1695 | +0.121 (+3.97%) | 34,729,248 |
| 30 Dec 2003 | CNY | 2.8561 | 3.1054 | 2.8419 | 3.0484 | 3.0484 | +0.189 (+6.60%) | 11,426,979 |
| 29 Dec 2003 | CNY | 2.7778 | 2.9131 | 2.7635 | 2.8597 | 2.8597 | +0.043 (+1.52%) | 2,669,624 |
| 26 Dec 2003 | CNY | 2.9487 | 2.9487 | 2.7956 | 2.817 | 2.817 | -0.05 (-1.74%) | 2,395,993 |
