| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | CNY | 10.1692 | 10.7308 | 10.1692 | 10.3308 | 10.3308 | +0.177 (+1.74%) | 85,164 |
| 4 Feb 2004 | CNY | 9.6154 | 10.1539 | 9.3846 | 10.1539 | 10.1539 | +0.462 (+4.76%) | 187,141 |
| 3 Feb 2004 | CNY | 9.7308 | 9.7308 | 9.2308 | 9.6923 | 9.6923 | +0.292 (+3.11%) | 350,764 |
| 2 Feb 2004 | CNY | 9.3846 | 9.6692 | 9.0769 | 9.4 | 9.4 | +0.015 (+0.16%) | 31,109 |
| 30 Jan 2004 | CNY | 9.5385 | 9.6154 | 9.2692 | 9.3846 | 9.3846 | -0.154 (-1.61%) | 29,554 |
| 29 Jan 2004 | CNY | 9.4077 | 9.6308 | 9.4077 | 9.5385 | 9.5385 | -0.077 (-0.80%) | 6,890 |
| 16 Jan 2004 | CNY | 9.7692 | 9.9231 | 9.5385 | 9.6154 | 9.6154 | -0.185 (-1.88%) | 53,648 |
| 15 Jan 2004 | CNY | 9.7308 | 9.8 | 9.3462 | 9.8 | 9.8 | +0.208 (+2.17%) | 57,012 |
| 14 Jan 2004 | CNY | 9.2462 | 9.6 | 9.2385 | 9.5923 | 9.5923 | +0.015 (+0.16%) | 83,219 |
| 13 Jan 2004 | CNY | 9.1539 | 9.5769 | 9.1539 | 9.5769 | 9.5769 | +0.331 (+3.58%) | 324,883 |
| 12 Jan 2004 | CNY | 9.4692 | 9.4692 | 9.2154 | 9.2462 | 9.2462 | -0.246 (-2.59%) | 93,732 |
| 9 Jan 2004 | CNY | 9.2231 | 9.5231 | 9.2231 | 9.4923 | 9.4923 | -0.008 (-0.08%) | 31,850 |
| 8 Jan 2004 | CNY | 9.6308 | 9.7385 | 9.2308 | 9.5 | 9.5 | -0.115 (-1.20%) | 30,540 |
| 7 Jan 2004 | CNY | 9.6539 | 9.8 | 9.5539 | 9.6154 | 9.6154 | 0.0 (0.0%) | 340,030 |
| 6 Jan 2004 | CNY | 9.5385 | 9.8308 | 9.3923 | 9.6154 | 9.6154 | -0.323 (-3.25%) | 531,441 |
| 5 Jan 2004 | CNY | 10.0308 | 10.1846 | 9.5385 | 9.9385 | 9.9385 | -0.631 (-5.97%) | 41,047 |
| 2 Jan 2004 | CNY | 10.3462 | 10.9154 | 10 | 10.5692 | 10.5692 | -0.508 (-4.58%) | 117,659 |
| 31 Dec 2003 | CNY | 12.0462 | 12.3462 | 10.3846 | 11.0769 | 11.0769 | -0.185 (-1.64%) | 884,780 |
| 30 Dec 2003 | CNY | 10.6077 | 11.3077 | 10.3077 | 11.2615 | 11.2615 | +0.654 (+6.16%) | 302,429 |
| 29 Dec 2003 | CNY | 10.2385 | 10.7308 | 9.8462 | 10.6077 | 10.6077 | +0.415 (+4.08%) | 177,600 |
| 26 Dec 2003 | CNY | 10.2923 | 10.2923 | 9.7846 | 10.1923 | 10.1923 | +0.408 (+4.17%) | 189,584 |
| 25 Dec 2003 | CNY | 9.4308 | 9.8 | 9.3077 | 9.7846 | 9.7846 | +0.361 (+3.84%) | 195,182 |
| 24 Dec 2003 | CNY | 9.3615 | 9.4231 | 9.2308 | 9.4231 | 9.4231 | 0.0 (0.0%) | 23,119 |
| 23 Dec 2003 | CNY | 9.4462 | 9.5231 | 9.1231 | 9.4231 | 9.4231 | +0.108 (+1.16%) | 38,246 |
| 22 Dec 2003 | CNY | 9.2308 | 9.5231 | 9 | 9.3154 | 9.3154 | +0.085 (+0.92%) | 12,252 |
| 19 Dec 2003 | CNY | 9.1462 | 9.3077 | 8.8462 | 9.2308 | 9.2308 | +0.262 (+2.92%) | 356,713 |
| 18 Dec 2003 | CNY | 9.2308 | 9.3462 | 8.9692 | 8.9692 | 8.9692 | -0.323 (-3.48%) | 85,800 |
| 17 Dec 2003 | CNY | 9.3846 | 9.4231 | 9.0615 | 9.2923 | 9.2923 | -0.162 (-1.71%) | 140,530 |
| 16 Dec 2003 | CNY | 9.3077 | 9.4615 | 9.2308 | 9.4539 | 9.4539 | -0.008 (-0.08%) | 86,814 |
| 15 Dec 2003 | CNY | 9.2308 | 9.7077 | 9.2308 | 9.4615 | 9.4615 | -0.315 (-3.23%) | 106,020 |
