| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 10.8667 | 11.32 | 10.8667 | 11.16 | 11.16 | +0.38 (+3.53%) | 3,407,691 |
| 3 Feb 2004 | CNY | 11 | 11.2 | 10.5867 | 10.78 | 10.78 | -0.28 (-2.53%) | 4,214,929 |
| 2 Feb 2004 | CNY | 11.4 | 11.9533 | 10.96 | 11.06 | 11.06 | +0.193 (+1.78%) | 4,390,729 |
| 30 Jan 2004 | CNY | 11.6667 | 11.6667 | 10.8133 | 10.8667 | 10.8667 | -0.62 (-5.40%) | 1,800,555 |
| 29 Jan 2004 | CNY | 10.9867 | 11.6733 | 10.7333 | 11.4867 | 11.4867 | +0.54 (+4.93%) | 3,508,188 |
| 16 Jan 2004 | CNY | 10.6133 | 11.06 | 10.4067 | 10.9467 | 10.9467 | +0.353 (+3.34%) | 2,434,864 |
| 15 Jan 2004 | CNY | 10.7333 | 10.9667 | 10.5133 | 10.5933 | 10.5933 | -0.187 (-1.73%) | 1,554,186 |
| 14 Jan 2004 | CNY | 11 | 11.1267 | 10.7333 | 10.78 | 10.78 | -0.307 (-2.77%) | 1,533,970 |
| 13 Jan 2004 | CNY | 11.0667 | 11.2 | 10.8 | 11.0867 | 11.0867 | +0.133 (+1.22%) | 2,729,871 |
| 12 Jan 2004 | CNY | 10.4 | 11.0667 | 10.34 | 10.9533 | 10.9533 | +0.533 (+5.12%) | 2,773,972 |
| 9 Jan 2004 | CNY | 10.72 | 10.8533 | 10.32 | 10.42 | 10.42 | -0.313 (-2.92%) | 3,181,050 |
| 8 Jan 2004 | CNY | 10.12 | 11.0133 | 10.12 | 10.7333 | 10.7333 | +0.72 (+7.19%) | 6,465,447 |
| 7 Jan 2004 | CNY | 10.08 | 10.2533 | 9.88 | 10.0133 | 10.0133 | -0.04 (-0.40%) | 3,578,865 |
| 6 Jan 2004 | CNY | 10.3267 | 10.3267 | 9.8 | 10.0533 | 10.0533 | +0.347 (+3.57%) | 3,363,042 |
| 5 Jan 2004 | CNY | 9.54 | 9.8533 | 9.5133 | 9.7067 | 9.7067 | +0.207 (+2.18%) | 1,432,602 |
| 2 Jan 2004 | CNY | 9.1333 | 9.66 | 9.1333 | 9.5 | 9.5 | +0.193 (+2.08%) | 1,263,586 |
| 31 Dec 2003 | CNY | 9.4733 | 9.6 | 9.2733 | 9.3067 | 9.3067 | -0.153 (-1.62%) | 1,055,091 |
| 30 Dec 2003 | CNY | 9.4067 | 9.48 | 9.2333 | 9.46 | 9.46 | +0.067 (+0.71%) | 1,253,604 |
| 29 Dec 2003 | CNY | 9.2 | 9.52 | 9.1333 | 9.3933 | 9.3933 | +0.227 (+2.47%) | 2,692,116 |
| 26 Dec 2003 | CNY | 9.12 | 9.46 | 9.1 | 9.1667 | 9.1667 | +0.12 (+1.33%) | 2,069,325 |
| 25 Dec 2003 | CNY | 9 | 9.2 | 8.84 | 9.0467 | 9.0467 | +0.047 (+0.52%) | 1,095,636 |
| 24 Dec 2003 | CNY | 8.74 | 9.0533 | 8.66 | 9 | 9 | +0.293 (+3.37%) | 2,117,136 |
| 23 Dec 2003 | CNY | 8.76 | 8.8467 | 8.6533 | 8.7067 | 8.7067 | -0.08 (-0.91%) | 606,057 |
| 22 Dec 2003 | CNY | 8.8733 | 8.8733 | 8.5733 | 8.7867 | 8.7867 | -0.147 (-1.64%) | 1,497,997 |
| 19 Dec 2003 | CNY | 9.02 | 9.02 | 8.6733 | 8.9333 | 8.9333 | -0.087 (-0.96%) | 453,975 |
| 18 Dec 2003 | CNY | 8.6867 | 9.06 | 8.6867 | 9.02 | 9.02 | +0.26 (+2.97%) | 2,878,771 |
| 17 Dec 2003 | CNY | 8.76 | 8.8267 | 8.7067 | 8.76 | 8.76 | -0.007 (-0.08%) | 250,740 |
| 16 Dec 2003 | CNY | 8.7667 | 8.8133 | 8.6 | 8.7667 | 8.7667 | +0.013 (+0.15%) | 316,348 |
| 15 Dec 2003 | CNY | 8.6667 | 8.7733 | 8.6067 | 8.7533 | 8.7533 | +0.087 (+1.00%) | 175,686 |
| 12 Dec 2003 | CNY | 8.6333 | 8.7 | 8.6 | 8.6667 | 8.6667 | -0.033 (-0.38%) | 221,260 |
