| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2004 | CNY | 3.0665 | 3.1102 | 3.0184 | 3.1015 | 3.1015 | +0.048 (+1.58%) | 2,658,572 |
| 16 Jan 2004 | CNY | 3.1015 | 3.1584 | 2.9834 | 3.0534 | 3.0534 | -0.004 (-0.14%) | 5,095,263 |
| 15 Jan 2004 | CNY | 2.9309 | 3.1059 | 2.9309 | 3.0577 | 3.0577 | +0.131 (+4.48%) | 5,339,858 |
| 14 Jan 2004 | CNY | 2.979 | 2.9921 | 2.8915 | 2.9265 | 2.9265 | -0.048 (-1.62%) | 1,943,856 |
| 13 Jan 2004 | CNY | 2.839 | 3.0053 | 2.839 | 2.9746 | 2.9746 | +0.149 (+5.26%) | 4,888,402 |
| 12 Jan 2004 | CNY | 2.8347 | 2.8347 | 2.734 | 2.8259 | 2.8259 | -0.009 (-0.31%) | 1,733,128 |
| 9 Jan 2004 | CNY | 2.8434 | 2.8959 | 2.7953 | 2.8347 | 2.8347 | 0.0 (0.0%) | 2,845,603 |
| 8 Jan 2004 | CNY | 2.7997 | 2.8609 | 2.7822 | 2.8347 | 2.8347 | +0.052 (+1.89%) | 2,179,202 |
| 7 Jan 2004 | CNY | 2.7559 | 2.804 | 2.7209 | 2.7822 | 2.7822 | +0.022 (+0.79%) | 1,865,440 |
| 6 Jan 2004 | CNY | 2.7647 | 2.7953 | 2.7122 | 2.7603 | 2.7603 | -0.009 (-0.31%) | 2,248,308 |
| 5 Jan 2004 | CNY | 2.7822 | 2.7822 | 2.6728 | 2.769 | 2.769 | -0.022 (-0.78%) | 2,896,599 |
| 2 Jan 2004 | CNY | 2.7909 | 2.8609 | 2.7822 | 2.7909 | 2.7909 | -0.009 (-0.31%) | 1,582,494 |
| 31 Dec 2003 | CNY | 3.0184 | 3.0271 | 2.7909 | 2.7997 | 2.7997 | -0.131 (-4.48%) | 3,615,164 |
| 29 Dec 2003 | CNY | 2.9309 | 2.9965 | 2.9221 | 2.9309 | 2.9309 | -0.022 (-0.74%) | 1,247,641 |
| 26 Dec 2003 | CNY | 2.9965 | 3.0315 | 2.9484 | 2.9528 | 2.9528 | -0.066 (-2.17%) | 1,268,730 |
| 25 Dec 2003 | CNY | 3.0577 | 3.0796 | 2.9965 | 3.0184 | 3.0184 | -0.039 (-1.29%) | 1,757,421 |
| 24 Dec 2003 | CNY | 3.0402 | 3.0971 | 2.979 | 3.0577 | 3.0577 | -0.004 (-0.14%) | 2,276,419 |
| 23 Dec 2003 | CNY | 3.0228 | 3.1584 | 2.9878 | 3.0621 | 3.0621 | +0.083 (+2.79%) | 9,383,129 |
| 22 Dec 2003 | CNY | 2.8347 | 2.979 | 2.7034 | 2.979 | 2.979 | +0.271 (+10.02%) | 4,100,921 |
| 19 Dec 2003 | CNY | 2.8784 | 2.9046 | 2.5809 | 2.7078 | 2.7078 | -0.162 (-5.64%) | 2,830,977 |
| 18 Dec 2003 | CNY | 2.9484 | 2.9746 | 2.8478 | 2.8696 | 2.8696 | -0.092 (-3.10%) | 1,568,054 |
| 17 Dec 2003 | CNY | 2.9834 | 3.0534 | 2.9528 | 2.9615 | 2.9615 | -0.018 (-0.59%) | 1,802,284 |
| 16 Dec 2003 | CNY | 3.0402 | 3.0402 | 2.9309 | 2.979 | 2.979 | -0.057 (-1.87%) | 1,095,515 |
| 15 Dec 2003 | CNY | 2.9965 | 3.0534 | 2.9921 | 3.0359 | 3.0359 | +0.031 (+1.02%) | 1,185,087 |
| 12 Dec 2003 | CNY | 3.0534 | 3.0534 | 2.9834 | 3.0053 | 3.0053 | -0.048 (-1.58%) | 1,855,255 |
| 11 Dec 2003 | CNY | 3.084 | 3.1365 | 3.0228 | 3.0534 | 3.0534 | -0.022 (-0.71%) | 1,461,965 |
| 10 Dec 2003 | CNY | 3.0665 | 3.1059 | 3.0096 | 3.0752 | 3.0752 | +0.009 (+0.28%) | 1,834,135 |
| 9 Dec 2003 | CNY | 3.0971 | 3.0971 | 2.979 | 3.0665 | 3.0665 | -0.031 (-0.99%) | 2,440,350 |
| 8 Dec 2003 | CNY | 3.189 | 3.189 | 3.0709 | 3.0971 | 3.0971 | -0.122 (-3.80%) | 3,667,018 |
| 5 Dec 2003 | CNY | 3.0009 | 3.2765 | 2.979 | 3.2196 | 3.2196 | +0.223 (+7.45%) | 7,168,329 |
