| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | CNY | 4.0976 | 4.2544 | 4.0858 | 4.2041 | 4.2041 | +0.115 (+2.82%) | 7,695,171 |
| 3 Feb 2004 | CNY | 3.9882 | 4.1331 | 3.9793 | 4.0888 | 4.0888 | +0.104 (+2.60%) | 4,909,362 |
| 2 Feb 2004 | CNY | 4.0503 | 4.1894 | 3.9408 | 3.9852 | 3.9852 | -0.044 (-1.10%) | 6,289,345 |
| 30 Jan 2004 | CNY | 4.1391 | 4.1391 | 3.9704 | 4.0296 | 4.0296 | -0.121 (-2.92%) | 4,629,930 |
| 29 Jan 2004 | CNY | 3.9911 | 4.1716 | 3.8846 | 4.1509 | 4.1509 | +0.163 (+4.08%) | 7,144,687 |
| 16 Jan 2004 | CNY | 4.1331 | 4.1331 | 3.9793 | 3.9882 | 3.9882 | -0.121 (-2.95%) | 11,549,794 |
| 15 Jan 2004 | CNY | 4.2012 | 4.2752 | 4.0888 | 4.1095 | 4.1095 | -0.115 (-2.73%) | 8,712,690 |
| 14 Jan 2004 | CNY | 4.361 | 4.3698 | 4.216 | 4.2249 | 4.2249 | -0.133 (-3.05%) | 7,723,350 |
| 13 Jan 2004 | CNY | 4.216 | 4.4379 | 4.216 | 4.358 | 4.358 | +0.145 (+3.44%) | 13,485,415 |
| 12 Jan 2004 | CNY | 4.2278 | 4.2604 | 4.0533 | 4.213 | 4.213 | -0.033 (-0.77%) | 23,375,998 |
| 9 Jan 2004 | CNY | 4.4823 | 4.4823 | 4.2308 | 4.2456 | 4.2456 | -0.251 (-5.59%) | 13,624,627 |
| 8 Jan 2004 | CNY | 4.5266 | 4.6716 | 4.4675 | 4.497 | 4.497 | -0.021 (-0.46%) | 8,720,873 |
| 7 Jan 2004 | CNY | 4.4231 | 4.5237 | 4.3254 | 4.5178 | 4.5178 | +0.08 (+1.80%) | 10,236,766 |
| 6 Jan 2004 | CNY | 4.3343 | 4.5266 | 4.3225 | 4.4379 | 4.4379 | +0.083 (+1.90%) | 8,535,821 |
| 5 Jan 2004 | CNY | 4.2041 | 4.4586 | 4.1864 | 4.355 | 4.355 | +0.139 (+3.30%) | 10,651,630 |
| 2 Jan 2004 | CNY | 4.2219 | 4.284 | 4.1923 | 4.216 | 4.216 | -0.012 (-0.28%) | 5,626,554 |
| 31 Dec 2003 | CNY | 4.3225 | 4.3639 | 4.1953 | 4.2278 | 4.2278 | -0.095 (-2.19%) | 3,897,542 |
| 30 Dec 2003 | CNY | 4.3018 | 4.3817 | 4.2396 | 4.3225 | 4.3225 | +0.03 (+0.69%) | 4,683,439 |
| 29 Dec 2003 | CNY | 4.2012 | 4.3935 | 4.1716 | 4.2929 | 4.2929 | +0.08 (+1.90%) | 5,830,303 |
| 26 Dec 2003 | CNY | 4.2929 | 4.3343 | 4.1953 | 4.213 | 4.213 | -0.089 (-2.06%) | 8,183,206 |
| 25 Dec 2003 | CNY | 4.4231 | 4.4231 | 4.287 | 4.3018 | 4.3018 | -0.121 (-2.74%) | 5,888,392 |
| 24 Dec 2003 | CNY | 4.3669 | 4.429 | 4.284 | 4.4231 | 4.4231 | +0.056 (+1.29%) | 8,380,304 |
| 23 Dec 2003 | CNY | 4.3698 | 4.4024 | 4.2633 | 4.3669 | 4.3669 | 0.0 (0.0%) | 7,032,282 |
| 22 Dec 2003 | CNY | 4.1568 | 4.3787 | 4.1243 | 4.3669 | 4.3669 | +0.204 (+4.91%) | 10,978,246 |
| 19 Dec 2003 | CNY | 4.1657 | 4.2899 | 4.1302 | 4.1627 | 4.1627 | +0.009 (+0.21%) | 10,425,664 |
| 18 Dec 2003 | CNY | 3.9024 | 4.1716 | 3.8846 | 4.1539 | 4.1539 | +0.222 (+5.64%) | 11,997,624 |
| 17 Dec 2003 | CNY | 3.8728 | 4.0355 | 3.8521 | 3.932 | 3.932 | +0.062 (+1.61%) | 6,483,079 |
| 16 Dec 2003 | CNY | 3.9586 | 3.9586 | 3.8314 | 3.8698 | 3.8698 | -0.089 (-2.24%) | 5,862,062 |
| 15 Dec 2003 | CNY | 3.932 | 3.9941 | 3.9231 | 3.9586 | 3.9586 | +0.027 (+0.68%) | 3,957,696 |
| 12 Dec 2003 | CNY | 4.0178 | 4.0266 | 3.9231 | 3.932 | 3.932 | -0.098 (-2.42%) | 7,551,639 |
