| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 1.9246 | 2.0714 | 1.9167 | 2.0516 | 2.0516 | +0.127 (+6.60%) | 3,152,353 |
| 7 Jan 2004 | CNY | 1.8849 | 1.9603 | 1.877 | 1.9246 | 1.9246 | +0.02 (+1.04%) | 2,373,177 |
| 6 Jan 2004 | CNY | 1.9564 | 1.9564 | 1.8691 | 1.9048 | 1.9048 | -0.052 (-2.64%) | 2,355,474 |
| 5 Jan 2004 | CNY | 2.0079 | 2.0079 | 1.8849 | 1.9564 | 1.9564 | -0.032 (-1.59%) | 2,315,028 |
| 2 Jan 2004 | CNY | 1.9524 | 2.0119 | 1.9524 | 1.9881 | 1.9881 | +0.024 (+1.21%) | 713,938 |
| 31 Dec 2003 | CNY | 1.996 | 1.996 | 1.9405 | 1.9643 | 1.9643 | -0.028 (-1.40%) | 1,190,044 |
| 30 Dec 2003 | CNY | 2.0079 | 2.0318 | 1.9802 | 1.9921 | 1.9921 | -0.04 (-1.95%) | 1,727,812 |
| 29 Dec 2003 | CNY | 2.0238 | 2.0833 | 2.0238 | 2.0318 | 2.0318 | -0.032 (-1.54%) | 887,402 |
| 26 Dec 2003 | CNY | 2.0556 | 2.0913 | 2.0159 | 2.0635 | 2.0635 | +0.008 (+0.38%) | 1,357,342 |
| 25 Dec 2003 | CNY | 2.0952 | 2.127 | 2.0437 | 2.0556 | 2.0556 | -0.059 (-2.81%) | 1,423,779 |
| 24 Dec 2003 | CNY | 2.1032 | 2.127 | 2.0635 | 2.1151 | 2.1151 | -0.004 (-0.19%) | 1,916,404 |
| 23 Dec 2003 | CNY | 2.0635 | 2.1548 | 2.0238 | 2.1191 | 2.1191 | +0.06 (+2.89%) | 3,011,208 |
| 22 Dec 2003 | CNY | 1.9444 | 2.0754 | 1.8571 | 2.0595 | 2.0595 | +0.071 (+3.59%) | 3,903,623 |
| 19 Dec 2003 | CNY | 2.2103 | 2.25 | 1.9881 | 1.9881 | 1.9881 | -0.222 (-10.05%) | 6,372,954 |
| 18 Dec 2003 | CNY | 2.2738 | 2.3373 | 2.1905 | 2.2103 | 2.2103 | -0.087 (-3.80%) | 2,583,932 |
| 17 Dec 2003 | CNY | 2.3611 | 2.377 | 2.2897 | 2.2976 | 2.2976 | -0.083 (-3.50%) | 2,947,896 |
| 16 Dec 2003 | CNY | 2.4286 | 2.4286 | 2.3214 | 2.381 | 2.381 | -0.048 (-1.96%) | 3,637,884 |
| 15 Dec 2003 | CNY | 2.4246 | 2.4603 | 2.4167 | 2.4286 | 2.4286 | +0.004 (+0.16%) | 2,287,053 |
| 12 Dec 2003 | CNY | 2.5119 | 2.5198 | 2.4206 | 2.4246 | 2.4246 | -0.087 (-3.48%) | 3,352,167 |
| 11 Dec 2003 | CNY | 2.4524 | 2.5119 | 2.381 | 2.5119 | 2.5119 | +0.095 (+3.94%) | 10,586,880 |
| 10 Dec 2003 | CNY | 2.3095 | 2.4405 | 2.3095 | 2.4167 | 2.4167 | +0.107 (+4.64%) | 5,554,077 |
| 9 Dec 2003 | CNY | 2.3016 | 2.3175 | 2.2579 | 2.3095 | 2.3095 | +0.004 (+0.17%) | 1,512,325 |
| 8 Dec 2003 | CNY | 2.4008 | 2.4206 | 2.2976 | 2.3056 | 2.3056 | -0.087 (-3.65%) | 3,197,179 |
| 5 Dec 2003 | CNY | 2.373 | 2.4603 | 2.3651 | 2.3929 | 2.3929 | +0.02 (+0.84%) | 4,370,052 |
| 4 Dec 2003 | CNY | 2.381 | 2.3849 | 2.3333 | 2.373 | 2.373 | -0.024 (-0.99%) | 4,316,475 |
| 3 Dec 2003 | CNY | 2.4127 | 2.4643 | 2.3571 | 2.3968 | 2.3968 | -0.016 (-0.66%) | 7,775,061 |
| 2 Dec 2003 | CNY | 2.254 | 2.4127 | 2.254 | 2.4127 | 2.4127 | +0.218 (+9.95%) | 12,447,366 |
| 28 Nov 2003 | CNY | 2.2937 | 2.3135 | 2.1746 | 2.1944 | 2.1944 | -0.107 (-4.66%) | 6,260,171 |
| 27 Nov 2003 | CNY | 2.4405 | 2.4921 | 2.2937 | 2.3016 | 2.3016 | -0.091 (-3.82%) | 9,586,241 |
| 26 Nov 2003 | CNY | 2.2738 | 2.4008 | 2.2421 | 2.3929 | 2.3929 | +0.103 (+4.51%) | 11,835,104 |
