| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2004 | CNY | 5.2308 | 5.2308 | 5.0846 | 5.0923 | 5.0923 | -0.139 (-2.65%) | 920,559 |
| 12 Feb 2004 | CNY | 5.2 | 5.2308 | 5.1692 | 5.2308 | 5.2308 | +0.038 (+0.74%) | 1,077,638 |
| 11 Feb 2004 | CNY | 5.2769 | 5.2769 | 5.1615 | 5.1923 | 5.1923 | -0.085 (-1.60%) | 1,017,794 |
| 10 Feb 2004 | CNY | 5.3077 | 5.3846 | 5.2308 | 5.2769 | 5.2769 | -0.031 (-0.58%) | 1,396,309 |
| 9 Feb 2004 | CNY | 5.2462 | 5.3692 | 5.2308 | 5.3077 | 5.3077 | +0.038 (+0.73%) | 2,010,078 |
| 6 Feb 2004 | CNY | 5.2462 | 5.3539 | 5.1769 | 5.2692 | 5.2692 | +0.008 (+0.15%) | 5,262,342 |
| 5 Feb 2004 | CNY | 4.9769 | 5.2923 | 4.9615 | 5.2615 | 5.2615 | +0.285 (+5.72%) | 3,891,266 |
| 4 Feb 2004 | CNY | 4.9385 | 4.9846 | 4.8846 | 4.9769 | 4.9769 | +0.038 (+0.78%) | 1,346,767 |
| 3 Feb 2004 | CNY | 4.9077 | 4.9615 | 4.8615 | 4.9385 | 4.9385 | +0.038 (+0.79%) | 1,051,778 |
| 2 Feb 2004 | CNY | 4.8077 | 4.9077 | 4.7539 | 4.9 | 4.9 | +0.139 (+2.91%) | 1,385,740 |
| 30 Jan 2004 | CNY | 4.7692 | 4.8615 | 4.7385 | 4.7615 | 4.7615 | -0.015 (-0.32%) | 1,083,819 |
| 29 Jan 2004 | CNY | 4.6769 | 4.7923 | 4.6769 | 4.7769 | 4.7769 | +0.115 (+2.48%) | 971,924 |
| 16 Jan 2004 | CNY | 4.6539 | 4.6923 | 4.6308 | 4.6615 | 4.6615 | -0.023 (-0.49%) | 655,665 |
| 15 Jan 2004 | CNY | 4.6615 | 4.7308 | 4.6615 | 4.6846 | 4.6846 | +0.008 (+0.16%) | 491,272 |
| 14 Jan 2004 | CNY | 4.7231 | 4.7385 | 4.6539 | 4.6769 | 4.6769 | -0.031 (-0.65%) | 411,037 |
| 13 Jan 2004 | CNY | 4.6769 | 4.7385 | 4.6615 | 4.7077 | 4.7077 | +0.031 (+0.66%) | 737,664 |
| 12 Jan 2004 | CNY | 4.6077 | 4.6846 | 4.5846 | 4.6769 | 4.6769 | +0.038 (+0.83%) | 578,462 |
| 9 Jan 2004 | CNY | 4.6308 | 4.6692 | 4.6 | 4.6385 | 4.6385 | +0.015 (+0.33%) | 838,184 |
| 8 Jan 2004 | CNY | 4.5539 | 4.6308 | 4.5231 | 4.6231 | 4.6231 | +0.054 (+1.18%) | 851,711 |
| 7 Jan 2004 | CNY | 4.5692 | 4.5769 | 4.5077 | 4.5692 | 4.5692 | -0.008 (-0.17%) | 946,233 |
| 6 Jan 2004 | CNY | 4.6539 | 4.6923 | 4.5539 | 4.5769 | 4.5769 | 0.0 (0.0%) | 520,335 |
| 5 Jan 2004 | CNY | 4.5846 | 4.6615 | 4.5615 | 4.5769 | 4.5769 | -0.031 (-0.67%) | 643,282 |
| 2 Jan 2004 | CNY | 4.6308 | 4.6539 | 4.5846 | 4.6077 | 4.6077 | -0.077 (-1.64%) | 368,872 |
| 31 Dec 2003 | CNY | 4.6385 | 4.7231 | 4.5692 | 4.6846 | 4.6846 | +0.038 (+0.83%) | 664,942 |
| 30 Dec 2003 | CNY | 4.6615 | 4.7154 | 4.6154 | 4.6462 | 4.6462 | -0.1 (-2.11%) | 563,436 |
| 26 Dec 2003 | CNY | 4.7846 | 4.8462 | 4.7385 | 4.7462 | 4.7462 | -0.077 (-1.59%) | 636,365 |
| 25 Dec 2003 | CNY | 4.7308 | 4.8846 | 4.6462 | 4.8231 | 4.8231 | +0.108 (+2.28%) | 2,870,744 |
| 24 Dec 2003 | CNY | 4.5 | 4.7308 | 4.4769 | 4.7154 | 4.7154 | +0.215 (+4.79%) | 981,583 |
| 23 Dec 2003 | CNY | 4.5385 | 4.5539 | 4.4462 | 4.5 | 4.5 | 0.0 (0.0%) | 594,782 |
| 22 Dec 2003 | CNY | 4.3692 | 4.5 | 4.2769 | 4.5 | 4.5 | +0.1 (+2.27%) | 578,418 |
