| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2004 | CNY | 4.5211 | 4.554 | 4.3662 | 4.3756 | 4.3756 | -0.136 (-3.02%) | 7,180,656 |
| 20 Feb 2004 | CNY | 4.6009 | 4.6197 | 4.4836 | 4.5117 | 4.5117 | -0.089 (-1.94%) | 7,709,138 |
| 19 Feb 2004 | CNY | 4.5634 | 4.6761 | 4.5493 | 4.6009 | 4.6009 | +0.037 (+0.82%) | 7,103,158 |
| 18 Feb 2004 | CNY | 4.6948 | 4.6948 | 4.5446 | 4.5634 | 4.5634 | -0.131 (-2.80%) | 9,653,630 |
| 17 Feb 2004 | CNY | 4.7042 | 4.7324 | 4.6526 | 4.6948 | 4.6948 | -0.009 (-0.20%) | 5,699,775 |
| 16 Feb 2004 | CNY | 4.615 | 4.723 | 4.5869 | 4.7042 | 4.7042 | +0.099 (+2.14%) | 7,381,242 |
| 13 Feb 2004 | CNY | 4.6244 | 4.7277 | 4.5775 | 4.6056 | 4.6056 | -0.014 (-0.31%) | 7,297,384 |
| 12 Feb 2004 | CNY | 4.5587 | 4.7793 | 4.5587 | 4.6197 | 4.6197 | +0.131 (+2.93%) | 15,863,479 |
| 11 Feb 2004 | CNY | 4.4695 | 4.5399 | 4.3897 | 4.4883 | 4.4883 | +0.019 (+0.42%) | 5,976,319 |
| 10 Feb 2004 | CNY | 4.5916 | 4.6009 | 4.4413 | 4.4695 | 4.4695 | -0.122 (-2.66%) | 7,566,186 |
| 9 Feb 2004 | CNY | 4.3756 | 4.6009 | 4.3474 | 4.5916 | 4.5916 | +0.216 (+4.94%) | 13,146,506 |
| 6 Feb 2004 | CNY | 4.3897 | 4.4507 | 4.3333 | 4.3756 | 4.3756 | -0.014 (-0.32%) | 7,453,883 |
| 5 Feb 2004 | CNY | 4.507 | 4.5352 | 4.3521 | 4.3897 | 4.3897 | -0.099 (-2.20%) | 8,690,140 |
| 4 Feb 2004 | CNY | 4.4272 | 4.5024 | 4.4038 | 4.4883 | 4.4883 | +0.085 (+1.92%) | 10,496,395 |
| 3 Feb 2004 | CNY | 4.4038 | 4.4132 | 4.3099 | 4.4038 | 4.4038 | 0.0 (0.0%) | 6,445,584 |
| 2 Feb 2004 | CNY | 4.4366 | 4.5399 | 4.2301 | 4.4038 | 4.4038 | +0.094 (+2.18%) | 9,810,831 |
| 30 Jan 2004 | CNY | 4.446 | 4.5916 | 4.2911 | 4.3099 | 4.3099 | -0.103 (-2.34%) | 11,078,289 |
| 29 Jan 2004 | CNY | 4.3193 | 4.446 | 4.2535 | 4.4132 | 4.4132 | +0.085 (+1.95%) | 4,614,118 |
| 16 Jan 2004 | CNY | 4.2582 | 4.338 | 4.2254 | 4.3286 | 4.3286 | +0.075 (+1.77%) | 4,378,760 |
| 15 Jan 2004 | CNY | 4.169 | 4.2958 | 4.1549 | 4.2535 | 4.2535 | +0.066 (+1.57%) | 4,949,376 |
| 14 Jan 2004 | CNY | 4.2488 | 4.3146 | 4.1549 | 4.1878 | 4.1878 | -0.085 (-1.98%) | 8,079,498 |
| 13 Jan 2004 | CNY | 4.4178 | 4.4319 | 4.2582 | 4.2723 | 4.2723 | -0.136 (-3.09%) | 8,530,394 |
| 12 Jan 2004 | CNY | 4.277 | 4.4507 | 4.2441 | 4.4085 | 4.4085 | +0.103 (+2.40%) | 8,018,220 |
| 9 Jan 2004 | CNY | 4.4789 | 4.5681 | 4.277 | 4.3052 | 4.3052 | -0.178 (-3.98%) | 14,834,059 |
| 8 Jan 2004 | CNY | 4.507 | 4.6714 | 4.4507 | 4.4836 | 4.4836 | -0.061 (-1.34%) | 13,024,242 |
| 7 Jan 2004 | CNY | 4.4883 | 4.6056 | 4.3944 | 4.5446 | 4.5446 | +0.052 (+1.15%) | 10,724,339 |
| 6 Jan 2004 | CNY | 4.3897 | 4.5258 | 4.3193 | 4.493 | 4.493 | +0.103 (+2.35%) | 15,258,614 |
| 5 Jan 2004 | CNY | 4.1784 | 4.4132 | 4.1315 | 4.3897 | 4.3897 | +0.216 (+5.18%) | 21,657,382 |
| 2 Jan 2004 | CNY | 4.3803 | 4.3803 | 4.0798 | 4.1737 | 4.1737 | +0.193 (+4.84%) | 18,370,819 |
| 31 Dec 2003 | CNY | 3.9859 | 4.1596 | 3.9437 | 3.9812 | 3.9812 | 0.0 (0.0%) | 20,013,049 |
