| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2004 | CNY | 4.2722 | 4.3111 | 4.2556 | 4.2639 | 4.2639 | +0.006 (+0.13%) | 3,921,404 |
| 11 Feb 2004 | CNY | 4.2222 | 4.3194 | 4.2083 | 4.2583 | 4.2583 | +0.014 (+0.33%) | 2,153,451 |
| 10 Feb 2004 | CNY | 4.3111 | 4.3333 | 4.2361 | 4.2444 | 4.2444 | -0.061 (-1.42%) | 3,919,215 |
| 9 Feb 2004 | CNY | 4.2833 | 4.3444 | 4.2361 | 4.3056 | 4.3056 | +0.014 (+0.32%) | 4,059,720 |
| 6 Feb 2004 | CNY | 4.3333 | 4.3333 | 4.2639 | 4.2917 | 4.2917 | -0.056 (-1.28%) | 3,612,600 |
| 5 Feb 2004 | CNY | 4.4889 | 4.4889 | 4.3333 | 4.3472 | 4.3472 | -0.142 (-3.16%) | 4,807,620 |
| 4 Feb 2004 | CNY | 4.5139 | 4.5694 | 4.3667 | 4.4889 | 4.4889 | -0.025 (-0.55%) | 5,304,870 |
| 3 Feb 2004 | CNY | 4.3889 | 4.5222 | 4.2583 | 4.5139 | 4.5139 | +0.158 (+3.63%) | 5,277,387 |
| 2 Feb 2004 | CNY | 4.4167 | 4.4444 | 4.2472 | 4.3556 | 4.3556 | -0.008 (-0.19%) | 4,874,522 |
| 30 Jan 2004 | CNY | 4.3472 | 4.4917 | 4.1889 | 4.3639 | 4.3639 | +0.017 (+0.38%) | 11,211,580 |
| 29 Jan 2004 | CNY | 4.1667 | 4.3833 | 4.1611 | 4.3472 | 4.3472 | +0.189 (+4.54%) | 5,104,069 |
| 16 Jan 2004 | CNY | 4.0694 | 4.1917 | 4.0583 | 4.1583 | 4.1583 | +0.072 (+1.77%) | 3,817,890 |
| 15 Jan 2004 | CNY | 4.0417 | 4.25 | 4.0056 | 4.0861 | 4.0861 | +0.053 (+1.31%) | 3,864,038 |
| 14 Jan 2004 | CNY | 4.05 | 4.05 | 3.9389 | 4.0333 | 4.0333 | -0.044 (-1.09%) | 2,415,726 |
| 13 Jan 2004 | CNY | 4.1278 | 4.1278 | 4.0139 | 4.0778 | 4.0778 | -0.05 (-1.21%) | 4,338,036 |
| 12 Jan 2004 | CNY | 3.9722 | 4.1667 | 3.9583 | 4.1278 | 4.1278 | +0.131 (+3.27%) | 4,164,606 |
| 9 Jan 2004 | CNY | 4.1389 | 4.1528 | 3.8917 | 3.9972 | 3.9972 | -0.161 (-3.87%) | 10,546,416 |
| 8 Jan 2004 | CNY | 4.0639 | 4.325 | 4.0472 | 4.1583 | 4.1583 | +0.081 (+1.97%) | 9,768,902 |
| 7 Jan 2004 | CNY | 4.0806 | 4.1083 | 4 | 4.0778 | 4.0778 | -0.003 (-0.07%) | 6,778,350 |
| 6 Jan 2004 | CNY | 3.9 | 4.1083 | 3.8 | 4.0806 | 4.0806 | +0.178 (+4.56%) | 9,772,333 |
| 5 Jan 2004 | CNY | 3.8889 | 3.9722 | 3.85 | 3.9028 | 3.9028 | +0.056 (+1.45%) | 7,405,120 |
| 2 Jan 2004 | CNY | 3.75 | 3.9444 | 3.725 | 3.8472 | 3.8472 | +0.125 (+3.36%) | 6,355,454 |
| 31 Dec 2003 | CNY | 3.7444 | 3.7917 | 3.6667 | 3.7222 | 3.7222 | -0.025 (-0.67%) | 6,599,952 |
| 30 Dec 2003 | CNY | 3.6528 | 3.75 | 3.6389 | 3.7472 | 3.7472 | +0.086 (+2.35%) | 6,745,485 |
| 29 Dec 2003 | CNY | 3.6111 | 3.6806 | 3.5583 | 3.6611 | 3.6611 | +0.011 (+0.30%) | 5,411,361 |
| 26 Dec 2003 | CNY | 3.5194 | 3.75 | 3.5 | 3.65 | 3.65 | +0.122 (+3.46%) | 6,172,210 |
| 25 Dec 2003 | CNY | 3.4917 | 3.5528 | 3.4444 | 3.5278 | 3.5278 | +0.036 (+1.03%) | 1,908,122 |
| 24 Dec 2003 | CNY | 3.5139 | 3.5139 | 3.4333 | 3.4917 | 3.4917 | -0.03 (-0.87%) | 1,572,562 |
| 23 Dec 2003 | CNY | 3.5167 | 3.55 | 3.4389 | 3.5222 | 3.5222 | +0.005 (+0.16%) | 2,132,676 |
| 22 Dec 2003 | CNY | 3.4028 | 3.5417 | 3.3306 | 3.5167 | 3.5167 | +0.089 (+2.59%) | 5,336,409 |
