| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2004 | CNY | 2.92 | 2.938 | 2.8345 | 2.9357 | 2.9357 | +0.027 (+0.93%) | 3,168,573 |
| 9 Jan 2004 | CNY | 2.9694 | 3.0347 | 2.9042 | 2.9087 | 2.9087 | -0.054 (-1.82%) | 4,050,645 |
| 8 Jan 2004 | CNY | 2.9425 | 3.0707 | 2.938 | 2.9627 | 2.9627 | +0.027 (+0.92%) | 4,266,593 |
| 7 Jan 2004 | CNY | 2.929 | 2.9649 | 2.9087 | 2.9357 | 2.9357 | +0.007 (+0.23%) | 4,168,770 |
| 6 Jan 2004 | CNY | 2.722 | 2.9694 | 2.722 | 2.929 | 2.929 | +0.23 (+8.50%) | 19,080,261 |
| 5 Jan 2004 | CNY | 2.6478 | 2.731 | 2.6208 | 2.6995 | 2.6995 | +0.054 (+2.04%) | 2,839,409 |
| 2 Jan 2004 | CNY | 2.6388 | 2.659 | 2.6005 | 2.6455 | 2.6455 | +0.002 (+0.08%) | 1,093,650 |
| 1 Jan 2004 | CNY | 2.6882 | 2.6882 | 2.632 | 2.6433 | 2.6433 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 2.6882 | 2.6882 | 2.632 | 2.6433 | 2.6433 | -0.018 (-0.68%) | 923,973 |
| 30 Dec 2003 | CNY | 2.6433 | 2.6658 | 2.5915 | 2.6613 | 2.6613 | +0.016 (+0.60%) | 1,647,554 |
| 29 Dec 2003 | CNY | 2.659 | 2.6725 | 2.6433 | 2.6455 | 2.6455 | -0.013 (-0.51%) | 449,195 |
| 26 Dec 2003 | CNY | 2.6433 | 2.6972 | 2.6388 | 2.659 | 2.659 | +0.018 (+0.68%) | 1,072,668 |
| 25 Dec 2003 | CNY | 2.6658 | 2.6658 | 2.6163 | 2.641 | 2.641 | +0.007 (+0.25%) | 2,502,785 |
| 24 Dec 2003 | CNY | 2.4858 | 2.6388 | 2.4858 | 2.6343 | 2.6343 | +0.05 (+1.92%) | 2,019,192 |
| 23 Dec 2003 | CNY | 2.5893 | 2.6095 | 2.5533 | 2.5848 | 2.5848 | -0.002 (-0.09%) | 3,212,074 |
| 22 Dec 2003 | CNY | 2.6298 | 2.6298 | 2.5398 | 2.587 | 2.587 | -0.056 (-2.13%) | 5,714,171 |
| 19 Dec 2003 | CNY | 2.6545 | 2.6725 | 2.5825 | 2.6433 | 2.6433 | -0.002 (-0.08%) | 2,266,448 |
| 18 Dec 2003 | CNY | 2.6568 | 2.677 | 2.641 | 2.6455 | 2.6455 | -0.009 (-0.34%) | 1,019,969 |
| 17 Dec 2003 | CNY | 2.677 | 2.6995 | 2.65 | 2.6545 | 2.6545 | -0.022 (-0.84%) | 874,386 |
| 16 Dec 2003 | CNY | 2.6725 | 2.7017 | 2.6635 | 2.677 | 2.677 | -0.022 (-0.83%) | 1,718,322 |
| 15 Dec 2003 | CNY | 2.6905 | 2.7017 | 2.668 | 2.6995 | 2.6995 | +0.009 (+0.33%) | 1,268,282 |
| 12 Dec 2003 | CNY | 2.659 | 2.7017 | 2.6545 | 2.6905 | 2.6905 | +0.022 (+0.84%) | 716,645 |
| 11 Dec 2003 | CNY | 2.6882 | 2.7085 | 2.6568 | 2.668 | 2.668 | -0.018 (-0.67%) | 748,896 |
| 10 Dec 2003 | CNY | 2.6658 | 2.6882 | 2.659 | 2.686 | 2.686 | +0.009 (+0.34%) | 1,044,440 |
| 9 Dec 2003 | CNY | 2.695 | 2.695 | 2.6635 | 2.677 | 2.677 | -0.036 (-1.33%) | 733,071 |
| 8 Dec 2003 | CNY | 2.713 | 2.713 | 2.713 | 2.713 | 2.713 | 0.0 (0.0%) | 0 |
| 5 Dec 2003 | CNY | 2.7445 | 2.7445 | 2.6995 | 2.713 | 2.713 | -0.027 (-0.99%) | 781,613 |
| 4 Dec 2003 | CNY | 2.7062 | 2.7422 | 2.6882 | 2.74 | 2.74 | +0.034 (+1.25%) | 1,051,975 |
| 3 Dec 2003 | CNY | 2.6882 | 2.731 | 2.659 | 2.7062 | 2.7062 | +0.013 (+0.50%) | 910,908 |
| 2 Dec 2003 | CNY | 2.6905 | 2.7175 | 2.6568 | 2.6927 | 2.6927 | +0.018 (+0.67%) | 554,993 |
