| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2004 | CNY | 3.1328 | 3.2647 | 3.1011 | 3.1865 | 3.1865 | +0.063 (+2.03%) | 27,535,496 |
| 7 Jan 2004 | CNY | 3.0791 | 3.1255 | 3.0229 | 3.1231 | 3.1231 | +0.034 (+1.11%) | 16,508,064 |
| 6 Jan 2004 | CNY | 3.1133 | 3.1597 | 3.062 | 3.0889 | 3.0889 | -0.024 (-0.78%) | 13,543,666 |
| 5 Jan 2004 | CNY | 3.0205 | 3.1255 | 3.0058 | 3.1133 | 3.1133 | +0.093 (+3.07%) | 17,074,731 |
| 2 Jan 2004 | CNY | 3.001 | 3.04 | 2.9936 | 3.0205 | 3.0205 | -0.061 (-1.98%) | 11,764,535 |
| 1 Jan 2004 | CNY | 3.0327 | 3.1011 | 2.979 | 3.0815 | 3.0815 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | CNY | 3.0327 | 3.1011 | 2.979 | 3.0815 | 3.0815 | +0.054 (+1.77%) | 19,798,612 |
| 30 Dec 2003 | CNY | 3.0034 | 3.0278 | 2.9912 | 3.0278 | 3.0278 | +0.024 (+0.81%) | 6,231,897 |
| 29 Dec 2003 | CNY | 2.9839 | 3.04 | 2.9765 | 3.0034 | 3.0034 | +0.012 (+0.41%) | 7,714,368 |
| 26 Dec 2003 | CNY | 3.0058 | 3.0058 | 2.9521 | 2.9912 | 2.9912 | -0.022 (-0.73%) | 12,868,501 |
| 25 Dec 2003 | CNY | 3.0278 | 3.0474 | 2.9888 | 3.0132 | 3.0132 | -0.019 (-0.64%) | 18,353,658 |
| 24 Dec 2003 | CNY | 2.9448 | 3.0596 | 2.9448 | 3.0327 | 3.0327 | +0.088 (+2.98%) | 32,457,906 |
| 23 Dec 2003 | CNY | 2.8569 | 2.9692 | 2.8569 | 2.9448 | 2.9448 | +0.09 (+3.16%) | 34,208,165 |
| 22 Dec 2003 | CNY | 2.852 | 2.8813 | 2.7836 | 2.8545 | 2.8545 | 0.0 (0.0%) | 21,709,839 |
| 19 Dec 2003 | CNY | 2.8154 | 2.8667 | 2.8081 | 2.8545 | 2.8545 | +0.032 (+1.13%) | 7,166,609 |
| 18 Dec 2003 | CNY | 2.9057 | 2.9057 | 2.8081 | 2.8227 | 2.8227 | -0.081 (-2.78%) | 7,287,959 |
| 17 Dec 2003 | CNY | 2.9033 | 2.9131 | 2.8886 | 2.9033 | 2.9033 | +0.012 (+0.42%) | 5,778,876 |
| 16 Dec 2003 | CNY | 2.852 | 2.9008 | 2.852 | 2.8911 | 2.8911 | +0.051 (+1.81%) | 6,364,136 |
| 15 Dec 2003 | CNY | 2.83 | 2.8471 | 2.8105 | 2.8398 | 2.8398 | +0.01 (+0.35%) | 2,456,376 |
| 12 Dec 2003 | CNY | 2.8398 | 2.8398 | 2.8032 | 2.83 | 2.83 | -0.005 (-0.17%) | 2,467,274 |
| 11 Dec 2003 | CNY | 2.8081 | 2.8569 | 2.7885 | 2.8349 | 2.8349 | +0.019 (+0.69%) | 2,244,470 |
| 10 Dec 2003 | CNY | 2.8203 | 2.8325 | 2.7836 | 2.8154 | 2.8154 | -0.005 (-0.17%) | 2,927,404 |
| 9 Dec 2003 | CNY | 2.83 | 2.8349 | 2.791 | 2.8203 | 2.8203 | -0.01 (-0.34%) | 13,786,263 |
| 8 Dec 2003 | CNY | 2.8325 | 2.8349 | 2.8032 | 2.83 | 2.83 | -0.007 (-0.26%) | 4,716,531 |
| 5 Dec 2003 | CNY | 2.8349 | 2.8691 | 2.8227 | 2.8374 | 2.8374 | +0.003 (+0.09%) | 2,011,960 |
| 4 Dec 2003 | CNY | 2.8715 | 2.8813 | 2.8325 | 2.8349 | 2.8349 | -0.037 (-1.27%) | 4,020,652 |
| 3 Dec 2003 | CNY | 2.9008 | 2.9106 | 2.852 | 2.8715 | 2.8715 | -0.037 (-1.26%) | 4,751,231 |
| 2 Dec 2003 | CNY | 2.8862 | 2.9131 | 2.852 | 2.9082 | 2.9082 | +0.024 (+0.85%) | 3,219,608 |
| 1 Dec 2003 | CNY | 2.8325 | 2.9082 | 2.83 | 2.8838 | 2.8838 | +0.051 (+1.81%) | 4,473,058 |
| 28 Nov 2003 | CNY | 2.8447 | 2.852 | 2.8105 | 2.8325 | 2.8325 | -0.022 (-0.77%) | 2,102,639 |
