| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | CNY | 5.4039 | 5.4039 | 5.1479 | 5.1707 | 5.1707 | -0.228 (-4.21%) | 3,053,728 |
| 29 Jan 2004 | CNY | 5.2787 | 5.4209 | 5.1991 | 5.3982 | 5.3982 | +0.171 (+3.27%) | 2,424,394 |
| 16 Jan 2004 | CNY | 5.0967 | 5.273 | 5.0967 | 5.2275 | 5.2275 | +0.119 (+2.34%) | 1,958,506 |
| 15 Jan 2004 | CNY | 5.2048 | 5.2218 | 5.0796 | 5.1081 | 5.1081 | -0.08 (-1.53%) | 1,923,427 |
| 14 Jan 2004 | CNY | 5.2901 | 5.3129 | 5.182 | 5.1877 | 5.1877 | -0.142 (-2.67%) | 1,746,434 |
| 13 Jan 2004 | CNY | 5.1934 | 5.3356 | 5.1308 | 5.3299 | 5.3299 | +0.137 (+2.63%) | 3,723,633 |
| 12 Jan 2004 | CNY | 5.1479 | 5.256 | 5.0683 | 5.1934 | 5.1934 | +0.068 (+1.33%) | 4,172,829 |
| 9 Jan 2004 | CNY | 5.1081 | 5.3356 | 5.0569 | 5.1251 | 5.1251 | +0.222 (+4.52%) | 8,777,094 |
| 8 Jan 2004 | CNY | 4.6246 | 4.9829 | 4.6246 | 4.9033 | 4.9033 | +0.29 (+6.29%) | 6,610,145 |
| 7 Jan 2004 | CNY | 4.6587 | 4.744 | 4.6018 | 4.6132 | 4.6132 | -0.023 (-0.49%) | 2,933,643 |
| 6 Jan 2004 | CNY | 4.5563 | 4.744 | 4.5506 | 4.636 | 4.636 | +0.074 (+1.62%) | 3,284,970 |
| 5 Jan 2004 | CNY | 4.4426 | 4.5734 | 4.397 | 4.562 | 4.562 | +0.119 (+2.69%) | 2,156,550 |
| 2 Jan 2004 | CNY | 4.4767 | 4.4937 | 4.3857 | 4.4426 | 4.4426 | 0.0 (0.0%) | 1,238,250 |
| 31 Dec 2003 | CNY | 4.5108 | 4.5108 | 4.4369 | 4.4426 | 4.4426 | -0.028 (-0.64%) | 959,797 |
| 30 Dec 2003 | CNY | 4.5563 | 4.5563 | 4.4198 | 4.471 | 4.471 | -0.091 (-1.99%) | 1,648,835 |
| 29 Dec 2003 | CNY | 4.6644 | 4.7782 | 4.5279 | 4.562 | 4.562 | +0.057 (+1.26%) | 2,670,356 |
| 26 Dec 2003 | CNY | 4.5108 | 4.5506 | 4.4653 | 4.5051 | 4.5051 | +0.006 (+0.13%) | 997,311 |
| 25 Dec 2003 | CNY | 4.5165 | 4.5506 | 4.471 | 4.4994 | 4.4994 | -0.034 (-0.75%) | 1,208,211 |
| 24 Dec 2003 | CNY | 4.4482 | 4.5393 | 4.4482 | 4.5336 | 4.5336 | +0.068 (+1.53%) | 1,204,412 |
| 23 Dec 2003 | CNY | 4.5393 | 4.5791 | 4.4369 | 4.4653 | 4.4653 | -0.074 (-1.63%) | 2,059,463 |
| 22 Dec 2003 | CNY | 4.397 | 4.5506 | 4.3174 | 4.5393 | 4.5393 | +0.142 (+3.24%) | 1,969,283 |
| 19 Dec 2003 | CNY | 4.6871 | 4.7383 | 4.3515 | 4.397 | 4.397 | -0.29 (-6.19%) | 3,178,360 |
| 18 Dec 2003 | CNY | 4.835 | 4.8692 | 4.6644 | 4.6871 | 4.6871 | -0.108 (-2.25%) | 1,452,805 |
| 17 Dec 2003 | CNY | 4.6644 | 4.9204 | 4.6416 | 4.7952 | 4.7952 | +0.108 (+2.31%) | 3,721,882 |
| 16 Dec 2003 | CNY | 4.7668 | 4.7668 | 4.6132 | 4.6871 | 4.6871 | -0.085 (-1.79%) | 1,147,659 |
| 15 Dec 2003 | CNY | 4.818 | 4.835 | 4.744 | 4.7725 | 4.7725 | -0.062 (-1.29%) | 570,411 |
| 12 Dec 2003 | CNY | 4.8692 | 4.8692 | 4.744 | 4.835 | 4.835 | -0.006 (-0.12%) | 808,845 |
| 11 Dec 2003 | CNY | 4.835 | 4.9829 | 4.818 | 4.8407 | 4.8407 | +0.051 (+1.07%) | 2,505,721 |
| 10 Dec 2003 | CNY | 4.744 | 4.7952 | 4.6815 | 4.7895 | 4.7895 | +0.08 (+1.69%) | 916,023 |
| 9 Dec 2003 | CNY | 4.6758 | 4.7327 | 4.636 | 4.7099 | 4.7099 | -0.011 (-0.24%) | 410,844 |
