| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2004 | CNY | 6.4352 | 6.4352 | 6.1221 | 6.1309 | 6.1309 | -0.309 (-4.79%) | 14,984,565 |
| 29 Jan 2004 | CNY | 6.4132 | 6.444 | 6.2632 | 6.4396 | 6.4396 | +0.013 (+0.21%) | 12,173,287 |
| 16 Jan 2004 | CNY | 6.2853 | 6.4705 | 6.2235 | 6.4264 | 6.4264 | +0.212 (+3.41%) | 13,466,818 |
| 15 Jan 2004 | CNY | 6.2191 | 6.325 | 6.2015 | 6.2147 | 6.2147 | -0.004 (-0.07%) | 12,836,177 |
| 14 Jan 2004 | CNY | 6.3426 | 6.3426 | 6.2015 | 6.2191 | 6.2191 | -0.123 (-1.95%) | 11,553,821 |
| 13 Jan 2004 | CNY | 6.4396 | 6.4705 | 6.2632 | 6.3426 | 6.3426 | -0.075 (-1.17%) | 20,141,915 |
| 12 Jan 2004 | CNY | 6.3117 | 6.4749 | 6.2764 | 6.4176 | 6.4176 | +0.075 (+1.18%) | 20,826,298 |
| 9 Jan 2004 | CNY | 6.6116 | 6.6249 | 6.175 | 6.3426 | 6.3426 | -0.247 (-3.75%) | 23,147,280 |
| 8 Jan 2004 | CNY | 6.6072 | 6.6381 | 6.4793 | 6.5896 | 6.5896 | -0.018 (-0.27%) | 21,496,935 |
| 7 Jan 2004 | CNY | 6.6955 | 6.744 | 6.5543 | 6.6072 | 6.6072 | -0.093 (-1.38%) | 14,778,697 |
| 6 Jan 2004 | CNY | 6.6161 | 6.8057 | 6.6116 | 6.6999 | 6.6999 | +0.075 (+1.13%) | 25,001,268 |
| 5 Jan 2004 | CNY | 6.3602 | 6.6646 | 6.3514 | 6.6249 | 6.6249 | +0.247 (+3.87%) | 32,845,087 |
| 2 Jan 2004 | CNY | 6.3117 | 6.4881 | 6.272 | 6.3779 | 6.3779 | -0.004 (-0.07%) | 11,904,577 |
| 31 Dec 2003 | CNY | 6.2632 | 6.4749 | 6.1838 | 6.3823 | 6.3823 | +0.088 (+1.40%) | 20,705,093 |
| 30 Dec 2003 | CNY | 6.1838 | 6.325 | 6.1838 | 6.2941 | 6.2941 | +0.106 (+1.71%) | 12,087,743 |
| 29 Dec 2003 | CNY | 6.197 | 6.2853 | 6.1573 | 6.1882 | 6.1882 | -0.057 (-0.92%) | 10,321,913 |
| 26 Dec 2003 | CNY | 6.3514 | 6.3735 | 6.2191 | 6.2456 | 6.2456 | -0.115 (-1.80%) | 21,676,290 |
| 25 Dec 2003 | CNY | 6.5234 | 6.6072 | 6.3205 | 6.3602 | 6.3602 | -0.185 (-2.83%) | 25,877,430 |
| 24 Dec 2003 | CNY | 6.497 | 6.5852 | 6.444 | 6.5455 | 6.5455 | +0.026 (+0.41%) | 19,723,141 |
| 23 Dec 2003 | CNY | 6.4926 | 6.5411 | 6.4176 | 6.519 | 6.519 | +0.026 (+0.41%) | 16,096,331 |
| 22 Dec 2003 | CNY | 6.2588 | 6.5102 | 6.2588 | 6.4926 | 6.4926 | +0.234 (+3.74%) | 42,069,059 |
| 19 Dec 2003 | CNY | 6.2191 | 6.3779 | 6.1309 | 6.2588 | 6.2588 | +0.075 (+1.21%) | 30,134,684 |
| 18 Dec 2003 | CNY | 5.9545 | 6.2015 | 5.9324 | 6.1838 | 6.1838 | +0.207 (+3.47%) | 20,600,448 |
| 17 Dec 2003 | CNY | 6.0868 | 6.175 | 5.9677 | 5.9765 | 5.9765 | -0.115 (-1.88%) | 31,897,600 |
| 16 Dec 2003 | CNY | 5.7868 | 6.1221 | 5.6898 | 6.0912 | 6.0912 | +0.3 (+5.18%) | 40,630,892 |
| 15 Dec 2003 | CNY | 5.8398 | 5.928 | 5.7824 | 5.7913 | 5.7913 | -0.031 (-0.53%) | 11,144,421 |
| 12 Dec 2003 | CNY | 5.8574 | 5.8751 | 5.778 | 5.8221 | 5.8221 | -0.035 (-0.60%) | 13,876,798 |
| 11 Dec 2003 | CNY | 5.7648 | 5.8618 | 5.7119 | 5.8574 | 5.8574 | +0.123 (+2.15%) | 25,721,210 |
| 10 Dec 2003 | CNY | 5.5266 | 5.7913 | 5.5222 | 5.7339 | 5.7339 | +0.207 (+3.75%) | 44,523,058 |
| 9 Dec 2003 | CNY | 5.5222 | 5.5575 | 5.5002 | 5.5266 | 5.5266 | -0.026 (-0.48%) | 3,388,453 |
