| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2004 | CNY | 4.4444 | 4.7479 | 4.4316 | 4.7009 | 4.7009 | +0.265 (+5.97%) | 6,799,398 |
| 15 Jan 2004 | CNY | 4.453 | 4.5256 | 4.3932 | 4.4359 | 4.4359 | -0.013 (-0.29%) | 1,781,556 |
| 14 Jan 2004 | CNY | 4.5427 | 4.5684 | 4.4402 | 4.4487 | 4.4487 | -0.098 (-2.16%) | 2,519,389 |
| 13 Jan 2004 | CNY | 4.5385 | 4.6795 | 4.4786 | 4.547 | 4.547 | +0.017 (+0.38%) | 3,316,498 |
| 12 Jan 2004 | CNY | 4.4915 | 4.6026 | 4.4872 | 4.5299 | 4.5299 | +0.026 (+0.57%) | 2,804,375 |
| 9 Jan 2004 | CNY | 4.6581 | 4.7778 | 4.4872 | 4.5043 | 4.5043 | -0.115 (-2.50%) | 7,243,612 |
| 8 Jan 2004 | CNY | 4.4444 | 4.6795 | 4.4359 | 4.6197 | 4.6197 | +0.201 (+4.55%) | 6,933,700 |
| 7 Jan 2004 | CNY | 4.4145 | 4.5214 | 4.3803 | 4.4188 | 4.4188 | +0.047 (+1.08%) | 3,543,630 |
| 6 Jan 2004 | CNY | 4.2821 | 4.3846 | 4.2521 | 4.3718 | 4.3718 | +0.09 (+2.09%) | 3,591,951 |
| 5 Jan 2004 | CNY | 4.3162 | 4.359 | 4.2222 | 4.2821 | 4.2821 | -0.043 (-0.99%) | 3,333,704 |
| 2 Jan 2004 | CNY | 4.2992 | 4.4402 | 4.2863 | 4.3248 | 4.3248 | -0.064 (-1.46%) | 1,527,156 |
| 31 Dec 2003 | CNY | 4.3462 | 4.4017 | 4.3462 | 4.3889 | 4.3889 | +0.034 (+0.79%) | 4,474,056 |
| 30 Dec 2003 | CNY | 4.3803 | 4.4231 | 4.3248 | 4.3547 | 4.3547 | -0.026 (-0.58%) | 2,170,254 |
| 29 Dec 2003 | CNY | 4.2308 | 4.4231 | 4.1923 | 4.3803 | 4.3803 | +0.145 (+3.43%) | 5,673,671 |
| 26 Dec 2003 | CNY | 4.1581 | 4.265 | 4.1581 | 4.235 | 4.235 | +0.094 (+2.27%) | 2,347,675 |
| 25 Dec 2003 | CNY | 4.1068 | 4.1795 | 4.0897 | 4.141 | 4.141 | +0.026 (+0.62%) | 2,171,730 |
| 24 Dec 2003 | CNY | 4.1026 | 4.1368 | 4.0171 | 4.1154 | 4.1154 | +0.013 (+0.31%) | 2,528,313 |
| 23 Dec 2003 | CNY | 4.1325 | 4.2222 | 4.0598 | 4.1026 | 4.1026 | -0.056 (-1.33%) | 2,341,450 |
| 22 Dec 2003 | CNY | 4.0128 | 4.1795 | 3.8162 | 4.1581 | 4.1581 | +0.145 (+3.62%) | 4,699,108 |
| 19 Dec 2003 | CNY | 4.188 | 4.2863 | 3.8889 | 4.0128 | 4.0128 | -0.184 (-4.38%) | 3,499,367 |
| 18 Dec 2003 | CNY | 4.188 | 4.3419 | 4.1709 | 4.1966 | 4.1966 | 0.0 (0.0%) | 3,791,675 |
| 17 Dec 2003 | CNY | 4.312 | 4.3162 | 4.1923 | 4.1966 | 4.1966 | -0.103 (-2.39%) | 2,176,520 |
| 16 Dec 2003 | CNY | 4.4231 | 4.4231 | 4.2735 | 4.2992 | 4.2992 | -0.132 (-2.99%) | 2,395,224 |
| 15 Dec 2003 | CNY | 4.3675 | 4.5214 | 4.3675 | 4.4316 | 4.4316 | +0.064 (+1.47%) | 2,925,063 |
| 12 Dec 2003 | CNY | 4.4231 | 4.4316 | 4.359 | 4.3675 | 4.3675 | -0.047 (-1.06%) | 833,859 |
| 11 Dec 2003 | CNY | 4.4444 | 4.4829 | 4.3846 | 4.4145 | 4.4145 | -0.051 (-1.15%) | 1,410,126 |
| 10 Dec 2003 | CNY | 4.4017 | 4.4829 | 4.4017 | 4.4658 | 4.4658 | +0.051 (+1.16%) | 1,744,233 |
| 9 Dec 2003 | CNY | 4.359 | 4.4274 | 4.359 | 4.4145 | 4.4145 | +0.047 (+1.08%) | 844,370 |
| 8 Dec 2003 | CNY | 4.5214 | 4.5214 | 4.359 | 4.3675 | 4.3675 | -0.047 (-1.06%) | 1,045,034 |
| 5 Dec 2003 | CNY | 4.4017 | 4.4444 | 4.3633 | 4.4145 | 4.4145 | -0.009 (-0.19%) | 1,164,842 |
