| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2004 | CNY | 4.3719 | 4.3781 | 4.2289 | 4.2786 | 4.2786 | -0.087 (-2.00%) | 12,048,538 |
| 12 Jan 2004 | CNY | 4.2786 | 4.3719 | 4.2475 | 4.3657 | 4.3657 | +0.118 (+2.78%) | 8,950,853 |
| 9 Jan 2004 | CNY | 4.4279 | 4.4403 | 4.2413 | 4.2475 | 4.2475 | -0.187 (-4.21%) | 15,785,998 |
| 8 Jan 2004 | CNY | 4.3657 | 4.5087 | 4.3532 | 4.4341 | 4.4341 | +0.068 (+1.57%) | 16,656,439 |
| 7 Jan 2004 | CNY | 4.3968 | 4.4154 | 4.3408 | 4.3657 | 4.3657 | -0.025 (-0.57%) | 16,161,493 |
| 6 Jan 2004 | CNY | 4.3097 | 4.4154 | 4.2662 | 4.3906 | 4.3906 | +0.1 (+2.32%) | 22,141,105 |
| 5 Jan 2004 | CNY | 4.1542 | 4.3097 | 4.1542 | 4.291 | 4.291 | +0.137 (+3.29%) | 15,934,458 |
| 2 Jan 2004 | CNY | 4.1356 | 4.204 | 4.1294 | 4.1542 | 4.1542 | 0.0 (0.0%) | 11,051,785 |
| 31 Dec 2003 | CNY | 4.2226 | 4.291 | 4.148 | 4.1542 | 4.1542 | -0.068 (-1.62%) | 12,076,221 |
| 30 Dec 2003 | CNY | 4.1978 | 4.2413 | 4.1605 | 4.2226 | 4.2226 | +0.025 (+0.59%) | 6,756,368 |
| 29 Dec 2003 | CNY | 4.1978 | 4.2475 | 4.1542 | 4.1978 | 4.1978 | -0.019 (-0.44%) | 11,858,324 |
| 26 Dec 2003 | CNY | 4.2413 | 4.26 | 4.1791 | 4.2164 | 4.2164 | -0.019 (-0.44%) | 7,019,315 |
| 25 Dec 2003 | CNY | 4.26 | 4.2786 | 4.1542 | 4.2351 | 4.2351 | -0.019 (-0.44%) | 8,660,104 |
| 24 Dec 2003 | CNY | 4.26 | 4.3346 | 4.2102 | 4.2537 | 4.2537 | +0.037 (+0.88%) | 16,167,023 |
| 23 Dec 2003 | CNY | 4.204 | 4.291 | 4.1915 | 4.2164 | 4.2164 | +0.031 (+0.74%) | 20,599,140 |
| 22 Dec 2003 | CNY | 4.1356 | 4.2102 | 3.9988 | 4.1853 | 4.1853 | +0.062 (+1.51%) | 24,001,840 |
| 18 Dec 2003 | CNY | 4.0236 | 4.1667 | 4.0236 | 4.1231 | 4.1231 | +0.1 (+2.47%) | 6,407,249 |
| 17 Dec 2003 | CNY | 4.0361 | 4.1169 | 4.0174 | 4.0236 | 4.0236 | -0.013 (-0.31%) | 7,131,015 |
| 16 Dec 2003 | CNY | 4.0796 | 4.1169 | 4.005 | 4.0361 | 4.0361 | -0.068 (-1.67%) | 6,736,732 |
| 15 Dec 2003 | CNY | 4.1418 | 4.1729 | 4.0796 | 4.1045 | 4.1045 | -0.031 (-0.75%) | 4,397,735 |
| 12 Dec 2003 | CNY | 4.1667 | 4.1791 | 4.1169 | 4.1356 | 4.1356 | -0.043 (-1.04%) | 3,437,337 |
| 11 Dec 2003 | CNY | 4.2226 | 4.2413 | 4.1418 | 4.1791 | 4.1791 | -0.043 (-1.03%) | 5,028,008 |
| 10 Dec 2003 | CNY | 4.1853 | 4.2537 | 4.1667 | 4.2226 | 4.2226 | +0.006 (+0.15%) | 6,411,004 |
| 9 Dec 2003 | CNY | 4.1791 | 4.2164 | 4.1294 | 4.2164 | 4.2164 | +0.037 (+0.89%) | 4,409,785 |
| 8 Dec 2003 | CNY | 4.2289 | 4.26 | 4.1418 | 4.1791 | 4.1791 | -0.012 (-0.30%) | 8,727,934 |
| 5 Dec 2003 | CNY | 4.061 | 4.2102 | 4.0423 | 4.1915 | 4.1915 | +0.149 (+3.69%) | 22,022,351 |
| 4 Dec 2003 | CNY | 4.005 | 4.092 | 3.9988 | 4.0423 | 4.0423 | +0.05 (+1.25%) | 7,571,879 |
| 3 Dec 2003 | CNY | 4.0174 | 4.0734 | 3.9614 | 3.9925 | 3.9925 | -0.031 (-0.77%) | 5,344,435 |
| 2 Dec 2003 | CNY | 4.0858 | 4.092 | 4.0174 | 4.0236 | 4.0236 | -0.037 (-0.92%) | 6,013,937 |
| 1 Dec 2003 | CNY | 4.0112 | 4.0734 | 3.9801 | 4.061 | 4.061 | +0.106 (+2.67%) | 6,767,814 |
