| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | CNY | 5.1282 | 5.1709 | 5 | 5.094 | 5.094 | +0.043 (+0.85%) | 4,034,976 |
| 30 Jan 2004 | CNY | 5.1282 | 5.1496 | 5.0427 | 5.0513 | 5.0513 | -0.068 (-1.34%) | 3,640,019 |
| 29 Jan 2004 | CNY | 5.0043 | 5.1239 | 4.9915 | 5.1197 | 5.1197 | +0.133 (+2.66%) | 3,856,759 |
| 16 Jan 2004 | CNY | 4.9915 | 5.0342 | 4.906 | 4.9872 | 4.9872 | +0.004 (+0.09%) | 4,463,316 |
| 15 Jan 2004 | CNY | 5.0086 | 5.0641 | 4.9145 | 4.9829 | 4.9829 | -0.068 (-1.35%) | 2,568,016 |
| 14 Jan 2004 | CNY | 5.1282 | 5.1624 | 5 | 5.0513 | 5.0513 | -0.073 (-1.42%) | 2,596,761 |
| 13 Jan 2004 | CNY | 5.1709 | 5.2436 | 5.1068 | 5.1239 | 5.1239 | -0.021 (-0.42%) | 3,878,468 |
| 12 Jan 2004 | CNY | 5.1282 | 5.1795 | 5.0684 | 5.1453 | 5.1453 | +0.017 (+0.33%) | 3,264,906 |
| 9 Jan 2004 | CNY | 5.2863 | 5.3633 | 5.1282 | 5.1282 | 5.1282 | -0.141 (-2.68%) | 3,839,537 |
| 8 Jan 2004 | CNY | 5.235 | 5.3761 | 5.2094 | 5.2692 | 5.2692 | +0.026 (+0.49%) | 4,052,809 |
| 7 Jan 2004 | CNY | 5.235 | 5.2863 | 5.1752 | 5.2436 | 5.2436 | +0.004 (+0.08%) | 3,111,341 |
| 6 Jan 2004 | CNY | 5.3205 | 5.3761 | 5.2094 | 5.2393 | 5.2393 | -0.06 (-1.13%) | 4,225,321 |
| 5 Jan 2004 | CNY | 5.0043 | 5.3205 | 5.0043 | 5.2992 | 5.2992 | +0.299 (+5.98%) | 7,201,378 |
| 2 Jan 2004 | CNY | 5.0427 | 5.1026 | 4.9915 | 5 | 5 | +0.009 (+0.17%) | 6,887,612 |
| 31 Dec 2003 | CNY | 5.2051 | 5.235 | 4.9829 | 4.9915 | 4.9915 | -0.201 (-3.87%) | 4,622,396 |
| 30 Dec 2003 | CNY | 5.1752 | 5.2393 | 5.1709 | 5.1923 | 5.1923 | +0.017 (+0.33%) | 2,327,726 |
| 29 Dec 2003 | CNY | 5.2564 | 5.2692 | 5.1709 | 5.1752 | 5.1752 | -0.094 (-1.78%) | 1,567,395 |
| 26 Dec 2003 | CNY | 5.2992 | 5.3333 | 5.2479 | 5.2692 | 5.2692 | 0.0 (0.0%) | 2,101,855 |
| 25 Dec 2003 | CNY | 5.3419 | 5.3932 | 5.2564 | 5.2692 | 5.2692 | -0.064 (-1.20%) | 3,536,725 |
| 24 Dec 2003 | CNY | 5.2137 | 5.3419 | 5.1667 | 5.3333 | 5.3333 | +0.12 (+2.29%) | 5,621,183 |
| 23 Dec 2003 | CNY | 5.2137 | 5.2863 | 5.1624 | 5.2137 | 5.2137 | +0.038 (+0.74%) | 3,985,328 |
| 22 Dec 2003 | CNY | 5.1923 | 5.2992 | 5.1496 | 5.1752 | 5.1752 | +0.009 (+0.16%) | 5,375,017 |
| 19 Dec 2003 | CNY | 5.0983 | 5.2009 | 5.0769 | 5.1667 | 5.1667 | +0.094 (+1.85%) | 7,789,078 |
| 18 Dec 2003 | CNY | 4.9359 | 5.1026 | 4.9231 | 5.0727 | 5.0727 | +0.073 (+1.45%) | 3,717,230 |
| 17 Dec 2003 | CNY | 5 | 5.0427 | 4.9786 | 5 | 5 | 0.0 (0.0%) | 2,547,183 |
| 16 Dec 2003 | CNY | 4.9786 | 5.0342 | 4.9145 | 5 | 5 | +0.013 (+0.26%) | 3,370,283 |
| 15 Dec 2003 | CNY | 5.1282 | 5.1496 | 4.9359 | 4.9872 | 4.9872 | -0.086 (-1.69%) | 2,566,467 |
| 12 Dec 2003 | CNY | 5.1282 | 5.1282 | 5.0641 | 5.0727 | 5.0727 | -0.021 (-0.42%) | 1,800,630 |
| 11 Dec 2003 | CNY | 5.0598 | 5.1496 | 5.0385 | 5.094 | 5.094 | +0.038 (+0.76%) | 6,330,107 |
| 10 Dec 2003 | CNY | 5.0086 | 5.0855 | 4.9701 | 5.0556 | 5.0556 | +0.064 (+1.28%) | 2,043,894 |
