| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2004 | CNY | 5.4375 | 5.7 | 5.3375 | 5.4625 | 5.4625 | +0.037 (+0.69%) | 4,623,172 |
| 30 Jan 2004 | CNY | 5.7083 | 5.9 | 5.4167 | 5.425 | 5.425 | -0.2 (-3.56%) | 7,639,382 |
| 29 Jan 2004 | CNY | 5.2 | 5.625 | 5.1375 | 5.625 | 5.625 | +0.512 (+10.02%) | 6,061,384 |
| 16 Jan 2004 | CNY | 4.9083 | 5.2917 | 4.8333 | 5.1125 | 5.1125 | +0.296 (+6.14%) | 8,170,665 |
| 15 Jan 2004 | CNY | 4.7333 | 4.9208 | 4.6792 | 4.8167 | 4.8167 | +0.058 (+1.23%) | 3,390,091 |
| 14 Jan 2004 | CNY | 4.85 | 4.85 | 4.5958 | 4.7583 | 4.7583 | -0.113 (-2.31%) | 4,740,232 |
| 13 Jan 2004 | CNY | 4.7917 | 4.9167 | 4.5292 | 4.8708 | 4.8708 | -0.133 (-2.67%) | 7,709,040 |
| 12 Jan 2004 | CNY | 4.875 | 5.1792 | 4.6875 | 5.0042 | 5.0042 | +0.075 (+1.52%) | 5,709,734 |
| 9 Jan 2004 | CNY | 5 | 5.2417 | 4.8958 | 4.9292 | 4.9292 | +0.133 (+2.78%) | 11,600,491 |
| 8 Jan 2004 | CNY | 4.3875 | 4.7958 | 4.3625 | 4.7958 | 4.7958 | +0.438 (+10.04%) | 4,847,623 |
| 7 Jan 2004 | CNY | 4.2708 | 4.4792 | 4.2417 | 4.3583 | 4.3583 | +0.083 (+1.95%) | 2,250,717 |
| 6 Jan 2004 | CNY | 4.3333 | 4.3333 | 4.1667 | 4.275 | 4.275 | -0.062 (-1.44%) | 2,166,432 |
| 5 Jan 2004 | CNY | 4.2708 | 4.3542 | 4.1875 | 4.3375 | 4.3375 | +0.083 (+1.96%) | 1,710,566 |
| 2 Jan 2004 | CNY | 4.3792 | 4.3958 | 4.2208 | 4.2542 | 4.2542 | +0.033 (+0.79%) | 1,246,324 |
| 31 Dec 2003 | CNY | 4.4125 | 4.475 | 4.2167 | 4.2208 | 4.2208 | -0.138 (-3.15%) | 1,566,216 |
| 29 Dec 2003 | CNY | 4.3958 | 4.4792 | 4.3417 | 4.3583 | 4.3583 | -0.067 (-1.51%) | 1,108,219 |
| 26 Dec 2003 | CNY | 4.3125 | 4.4958 | 4.2542 | 4.425 | 4.425 | +0.104 (+2.41%) | 1,728,564 |
| 25 Dec 2003 | CNY | 4.2375 | 4.3625 | 4.2167 | 4.3208 | 4.3208 | +0.083 (+1.97%) | 1,286,709 |
| 24 Dec 2003 | CNY | 4.2417 | 4.2917 | 4.1875 | 4.2375 | 4.2375 | -0.033 (-0.78%) | 1,192,041 |
| 23 Dec 2003 | CNY | 4.3125 | 4.3667 | 4.2375 | 4.2708 | 4.2708 | -0.046 (-1.06%) | 1,812,813 |
| 22 Dec 2003 | CNY | 4.0625 | 4.3542 | 3.8958 | 4.3167 | 4.3167 | +0.204 (+4.97%) | 3,380,404 |
| 19 Dec 2003 | CNY | 4.5125 | 4.5667 | 4.0625 | 4.1125 | 4.1125 | -0.4 (-8.86%) | 4,427,424 |
| 18 Dec 2003 | CNY | 4.5875 | 4.6333 | 4.4917 | 4.5125 | 4.5125 | -0.121 (-2.61%) | 2,214,074 |
| 17 Dec 2003 | CNY | 4.6917 | 4.75 | 4.625 | 4.6333 | 4.6333 | -0.054 (-1.16%) | 1,838,760 |
| 16 Dec 2003 | CNY | 4.8208 | 4.8208 | 4.625 | 4.6875 | 4.6875 | -0.133 (-2.77%) | 2,392,238 |
| 15 Dec 2003 | CNY | 4.8542 | 4.9958 | 4.7917 | 4.8208 | 4.8208 | -0.042 (-0.86%) | 1,628,145 |
| 12 Dec 2003 | CNY | 4.9542 | 5.0208 | 4.8542 | 4.8625 | 4.8625 | -0.104 (-2.10%) | 3,095,683 |
| 11 Dec 2003 | CNY | 4.75 | 5.1375 | 4.6875 | 4.9667 | 4.9667 | +0.242 (+5.12%) | 7,898,347 |
| 10 Dec 2003 | CNY | 4.6667 | 4.7375 | 4.5833 | 4.725 | 4.725 | +0.092 (+1.98%) | 2,341,802 |
| 9 Dec 2003 | CNY | 4.5542 | 4.6417 | 4.4792 | 4.6333 | 4.6333 | +0.037 (+0.82%) | 1,397,608 |
