| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | CNY | 8.22 | 8.66 | 8.14 | 8.4 | 8.4 | +0.24 (+2.94%) | 1,059,990 |
| 15 Jan 2004 | CNY | 8.3 | 8.4 | 8.1 | 8.16 | 8.16 | -0.24 (-2.86%) | 871,758 |
| 14 Jan 2004 | CNY | 8.62 | 8.65 | 8.35 | 8.4 | 8.4 | -0.21 (-2.44%) | 870,644 |
| 13 Jan 2004 | CNY | 8.35 | 8.7 | 8.28 | 8.61 | 8.61 | +0.31 (+3.73%) | 2,133,015 |
| 12 Jan 2004 | CNY | 8.21 | 8.43 | 8.15 | 8.3 | 8.3 | +0.04 (+0.48%) | 1,437,736 |
| 9 Jan 2004 | CNY | 8.42 | 8.78 | 8.25 | 8.26 | 8.26 | -0.16 (-1.90%) | 4,556,328 |
| 8 Jan 2004 | CNY | 7.81 | 8.42 | 7.8 | 8.42 | 8.42 | +0.77 (+10.07%) | 6,138,971 |
| 7 Jan 2004 | CNY | 7.55 | 7.88 | 7.55 | 7.65 | 7.65 | +0.13 (+1.73%) | 1,464,367 |
| 6 Jan 2004 | CNY | 7.52 | 7.58 | 7.4 | 7.52 | 7.52 | +0.09 (+1.21%) | 1,551,110 |
| 5 Jan 2004 | CNY | 7.28 | 7.5 | 7.26 | 7.43 | 7.43 | +0.26 (+3.63%) | 2,233,931 |
| 2 Jan 2004 | CNY | 7 | 7.2 | 7 | 7.17 | 7.17 | +0.13 (+1.85%) | 981,383 |
| 31 Dec 2003 | CNY | 7.15 | 7.15 | 6.95 | 7.04 | 7.04 | -0.06 (-0.85%) | 561,851 |
| 30 Dec 2003 | CNY | 7.12 | 7.21 | 6.94 | 7.1 | 7.1 | -0.06 (-0.84%) | 768,188 |
| 29 Dec 2003 | CNY | 7.19 | 7.34 | 7.11 | 7.16 | 7.16 | -0.18 (-2.45%) | 252,570 |
| 26 Dec 2003 | CNY | 7.2 | 7.38 | 7.1 | 7.34 | 7.34 | +0.18 (+2.51%) | 561,321 |
| 25 Dec 2003 | CNY | 7.25 | 7.26 | 7.12 | 7.16 | 7.16 | -0.14 (-1.92%) | 265,430 |
| 24 Dec 2003 | CNY | 7.35 | 7.49 | 7.16 | 7.3 | 7.3 | -0.06 (-0.82%) | 671,646 |
| 23 Dec 2003 | CNY | 7.18 | 7.4 | 7.05 | 7.36 | 7.36 | +0.18 (+2.51%) | 965,093 |
| 22 Dec 2003 | CNY | 7.18 | 7.25 | 6.82 | 7.18 | 7.18 | 0.0 (0.0%) | 1,129,330 |
| 19 Dec 2003 | CNY | 7.73 | 7.78 | 7 | 7.18 | 7.18 | -0.6 (-7.71%) | 1,150,620 |
| 18 Dec 2003 | CNY | 7.58 | 7.89 | 7.5 | 7.78 | 7.78 | +0.16 (+2.10%) | 2,813,662 |
| 17 Dec 2003 | CNY | 7.32 | 7.64 | 7.28 | 7.62 | 7.62 | +0.3 (+4.10%) | 1,629,124 |
| 16 Dec 2003 | CNY | 7.55 | 7.55 | 7.25 | 7.32 | 7.32 | -0.26 (-3.43%) | 396,604 |
| 15 Dec 2003 | CNY | 7.45 | 7.58 | 7.45 | 7.58 | 7.58 | +0.08 (+1.07%) | 238,715 |
| 12 Dec 2003 | CNY | 7.51 | 7.53 | 7.39 | 7.5 | 7.5 | -0.07 (-0.92%) | 492,929 |
| 11 Dec 2003 | CNY | 7.65 | 7.65 | 7.5 | 7.57 | 7.57 | -0.03 (-0.39%) | 281,746 |
| 10 Dec 2003 | CNY | 7.55 | 7.64 | 7.5 | 7.6 | 7.6 | +0.06 (+0.80%) | 273,839 |
| 9 Dec 2003 | CNY | 7.45 | 7.56 | 7.4 | 7.54 | 7.54 | 0.0 (0.0%) | 199,267 |
| 8 Dec 2003 | CNY | 7.68 | 7.75 | 7.4 | 7.54 | 7.54 | -0.13 (-1.69%) | 365,330 |
| 5 Dec 2003 | CNY | 7.74 | 7.74 | 7.5 | 7.67 | 7.67 | -0.09 (-1.16%) | 519,459 |
