| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2004 | CNY | 14.25 | 14.36 | 14.21 | 14.3 | 14.3 | -0.02 (-0.14%) | 734,400 |
| 4 Feb 2004 | CNY | 14.2 | 14.48 | 14.2 | 14.32 | 14.32 | +0.02 (+0.14%) | 729,991 |
| 3 Feb 2004 | CNY | 14.35 | 14.35 | 14 | 14.3 | 14.3 | -0.05 (-0.35%) | 763,016 |
| 2 Feb 2004 | CNY | 14.4 | 14.45 | 13.92 | 14.35 | 14.35 | -0.07 (-0.49%) | 993,386 |
| 30 Jan 2004 | CNY | 14.42 | 14.48 | 14.37 | 14.42 | 14.42 | -0.06 (-0.41%) | 891,580 |
| 29 Jan 2004 | CNY | 14.5 | 14.55 | 14.01 | 14.48 | 14.48 | -0.04 (-0.28%) | 679,000 |
| 16 Jan 2004 | CNY | 14.47 | 14.52 | 14.37 | 14.52 | 14.52 | +0.03 (+0.21%) | 1,292,680 |
| 15 Jan 2004 | CNY | 14.47 | 14.53 | 14.45 | 14.49 | 14.49 | -0.01 (-0.07%) | 952,380 |
| 14 Jan 2004 | CNY | 14.47 | 14.53 | 14.45 | 14.5 | 14.5 | +0.02 (+0.14%) | 996,720 |
| 13 Jan 2004 | CNY | 14.5 | 14.6 | 14.43 | 14.48 | 14.48 | -0.03 (-0.21%) | 916,300 |
| 12 Jan 2004 | CNY | 14.48 | 14.52 | 14.41 | 14.51 | 14.51 | +0.01 (+0.07%) | 1,081,430 |
| 9 Jan 2004 | CNY | 14.52 | 14.53 | 14.46 | 14.5 | 14.5 | -0.03 (-0.21%) | 800,700 |
| 8 Jan 2004 | CNY | 14.48 | 14.55 | 14.48 | 14.53 | 14.53 | 0.0 (0.0%) | 742,400 |
| 7 Jan 2004 | CNY | 14.55 | 14.61 | 14.5 | 14.53 | 14.53 | -0.02 (-0.14%) | 720,210 |
| 6 Jan 2004 | CNY | 14.61 | 14.65 | 14.47 | 14.55 | 14.55 | -0.07 (-0.48%) | 808,000 |
| 5 Jan 2004 | CNY | 14.63 | 14.67 | 14.55 | 14.62 | 14.62 | -0.01 (-0.07%) | 598,500 |
| 2 Jan 2004 | CNY | 14.63 | 14.66 | 14.57 | 14.63 | 14.63 | +0.01 (+0.07%) | 622,264 |
| 31 Dec 2003 | CNY | 14.46 | 14.64 | 14.43 | 14.62 | 14.62 | +0.02 (+0.14%) | 1,010,272 |
| 30 Dec 2003 | CNY | 14.35 | 14.61 | 14.35 | 14.6 | 14.6 | +0.23 (+1.60%) | 1,398,591 |
| 26 Dec 2003 | CNY | 14.25 | 14.4 | 14.15 | 14.37 | 14.37 | +0.13 (+0.91%) | 1,255,574 |
| 25 Dec 2003 | CNY | 14.24 | 14.27 | 14.14 | 14.24 | 14.24 | 0.0 (0.0%) | 814,213 |
| 24 Dec 2003 | CNY | 14.16 | 14.24 | 14.15 | 14.24 | 14.24 | +0.08 (+0.56%) | 694,560 |
| 23 Dec 2003 | CNY | 14.13 | 14.22 | 13.9 | 14.16 | 14.16 | -0.01 (-0.07%) | 946,231 |
| 22 Dec 2003 | CNY | 14.21 | 14.32 | 14.14 | 14.17 | 14.17 | -0.04 (-0.28%) | 805,400 |
| 19 Dec 2003 | CNY | 14.32 | 14.36 | 14.19 | 14.21 | 14.21 | -0.11 (-0.77%) | 1,008,900 |
| 18 Dec 2003 | CNY | 14.36 | 14.38 | 14.28 | 14.32 | 14.32 | -0.01 (-0.07%) | 1,160,320 |
| 17 Dec 2003 | CNY | 14.22 | 14.35 | 14.22 | 14.33 | 14.33 | +0.1 (+0.70%) | 1,191,189 |
| 16 Dec 2003 | CNY | 13.99 | 14.24 | 13.99 | 14.23 | 14.23 | +0.24 (+1.72%) | 1,469,185 |
| 15 Dec 2003 | CNY | 13.9 | 14.05 | 13.88 | 13.99 | 13.99 | +0.03 (+0.21%) | 1,328,800 |
| 12 Dec 2003 | CNY | 13.85 | 14 | 13.85 | 13.96 | 13.96 | +0.09 (+0.65%) | 1,189,320 |
