| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2004 | CNY | 4.0915 | 4.1228 | 4.0163 | 4.0476 | 4.0476 | -0.031 (-0.77%) | 4,380,836 |
| 16 Feb 2004 | CNY | 3.9474 | 4.0852 | 3.9474 | 4.079 | 4.079 | +0.163 (+4.16%) | 5,153,501 |
| 13 Feb 2004 | CNY | 3.9599 | 3.9912 | 3.9098 | 3.916 | 3.916 | -0.038 (-0.95%) | 3,178,033 |
| 12 Feb 2004 | CNY | 3.9787 | 4.0226 | 3.8972 | 3.9536 | 3.9536 | -0.025 (-0.63%) | 3,839,420 |
| 11 Feb 2004 | CNY | 4.0226 | 4.0288 | 3.8722 | 3.9787 | 3.9787 | -0.038 (-0.94%) | 5,545,632 |
| 10 Feb 2004 | CNY | 3.8471 | 4.1479 | 3.8221 | 4.0163 | 4.0163 | +0.169 (+4.40%) | 11,011,169 |
| 9 Feb 2004 | CNY | 3.7782 | 3.8722 | 3.7719 | 3.8471 | 3.8471 | +0.063 (+1.65%) | 3,047,199 |
| 6 Feb 2004 | CNY | 3.9035 | 3.916 | 3.7782 | 3.7845 | 3.7845 | -0.119 (-3.05%) | 4,395,586 |
| 5 Feb 2004 | CNY | 3.8847 | 3.916 | 3.7782 | 3.9035 | 3.9035 | +0.069 (+1.80%) | 4,418,004 |
| 4 Feb 2004 | CNY | 3.7594 | 3.9223 | 3.7594 | 3.8346 | 3.8346 | +0.082 (+2.17%) | 4,625,238 |
| 3 Feb 2004 | CNY | 3.6967 | 3.7719 | 3.6654 | 3.7531 | 3.7531 | +0.056 (+1.53%) | 3,731,497 |
| 2 Feb 2004 | CNY | 3.6905 | 3.797 | 3.5965 | 3.6967 | 3.6967 | +0.006 (+0.17%) | 5,342,654 |
| 30 Jan 2004 | CNY | 3.5401 | 3.7281 | 3.5338 | 3.6905 | 3.6905 | +0.15 (+4.25%) | 6,253,321 |
| 29 Jan 2004 | CNY | 3.3208 | 3.5401 | 3.3208 | 3.5401 | 3.5401 | +0.119 (+3.48%) | 2,236,179 |
| 16 Jan 2004 | CNY | 3.3709 | 3.5276 | 3.3709 | 3.4211 | 3.4211 | +0.056 (+1.68%) | 2,585,952 |
| 15 Jan 2004 | CNY | 3.4211 | 3.4587 | 3.3208 | 3.3647 | 3.3647 | -0.069 (-2.01%) | 1,843,258 |
| 14 Jan 2004 | CNY | 3.5088 | 3.515 | 3.4148 | 3.4336 | 3.4336 | -0.069 (-1.97%) | 1,679,196 |
| 13 Jan 2004 | CNY | 3.4023 | 3.5526 | 3.3584 | 3.5025 | 3.5025 | +0.1 (+2.95%) | 3,938,016 |
| 12 Jan 2004 | CNY | 3.3647 | 3.4085 | 3.3208 | 3.4023 | 3.4023 | +0.031 (+0.93%) | 1,962,312 |
| 9 Jan 2004 | CNY | 3.4085 | 3.5652 | 3.3396 | 3.3709 | 3.3709 | -0.038 (-1.10%) | 4,238,294 |
| 8 Jan 2004 | CNY | 3.3584 | 3.4399 | 3.2957 | 3.4085 | 3.4085 | +0.031 (+0.93%) | 3,228,527 |
| 7 Jan 2004 | CNY | 3.302 | 3.4023 | 3.2582 | 3.3772 | 3.3772 | +0.075 (+2.28%) | 3,462,517 |
| 6 Jan 2004 | CNY | 3.2582 | 3.3083 | 3.1704 | 3.302 | 3.302 | +0.019 (+0.57%) | 4,745,436 |
| 5 Jan 2004 | CNY | 3.3521 | 3.3709 | 3.1955 | 3.2832 | 3.2832 | -0.1 (-2.96%) | 4,160,420 |
| 2 Jan 2004 | CNY | 3.3333 | 3.4085 | 3.3271 | 3.3835 | 3.3835 | +0.05 (+1.51%) | 1,305,657 |
| 31 Dec 2003 | CNY | 3.3647 | 3.4023 | 3.3271 | 3.3333 | 3.3333 | -0.031 (-0.93%) | 1,146,780 |
| 30 Dec 2003 | CNY | 3.3208 | 3.4273 | 3.3208 | 3.3647 | 3.3647 | +0.044 (+1.32%) | 1,482,546 |
| 29 Dec 2003 | CNY | 3.4273 | 3.4461 | 3.3208 | 3.3208 | 3.3208 | -0.157 (-4.50%) | 2,886,570 |
| 26 Dec 2003 | CNY | 3.609 | 3.609 | 3.4649 | 3.4774 | 3.4774 | -0.1 (-2.80%) | 2,451,853 |
| 25 Dec 2003 | CNY | 3.49 | 3.5965 | 3.4774 | 3.5777 | 3.5777 | +0.075 (+2.15%) | 2,796,279 |
